$48.92 +0.10 (%) Waste Connections Inc - NYSE

Nov. 25, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WCN historical data

Date Open High Low Close Volume
11/24/201448.7449.0848.6248.82317,120
11/21/201449.3649.4748.5448.64504,382
11/20/201448.9649.1748.7749.12507,342
11/19/201449.1349.1748.7349.09575,565
11/18/201449.8250.1249.1449.26642,766
11/17/201449.8950.0349.6349.76464,213
11/14/201450.2750.5049.9950.04314,866
11/13/201450.5650.6950.2150.29307,455
11/12/201450.0050.7350.0050.46422,217
11/11/201450.3350.5050.1250.22478,910
11/10/201449.6750.3749.6350.34492,338
11/7/201449.6450.1449.4549.71481,882
11/6/201449.3549.8449.2149.58397,545
11/5/201449.4949.6949.0849.20540,046
11/4/201449.5449.7149.0549.20678,464
11/3/201449.8049.8449.4349.59553,563
10/31/201450.2650.4849.6649.90387,866
10/30/201449.3150.1149.2849.92249,400
10/29/201449.6549.8349.0949.38371,967
10/28/201449.4049.7649.3049.71376,702
10/27/201448.9749.1848.6149.15550,340
10/24/201449.4649.4648.9348.99261,575
10/23/201449.3449.6749.2849.38574,220
10/22/201449.1049.1448.0548.71553,896
10/21/201447.6448.3847.6448.37724,711
10/20/201446.9047.5446.6347.54474,916
10/17/201446.6947.1946.4647.05315,550
10/16/201445.4446.4245.2946.28616,425
10/15/201445.6246.2145.0345.89662,048
10/14/201446.3446.5045.8246.19724,165
10/13/201446.6846.9745.9646.00743,578
10/10/201447.4047.5646.7246.74659,179
10/9/201447.9848.1747.1247.29533,038
10/8/201447.6048.1447.4448.06424,207
10/7/201447.8648.0047.4247.56481,011
10/6/201448.3948.6647.7548.14530,759
10/3/201448.2748.4048.0248.26331,661
10/2/201447.6648.2447.6347.98503,240
10/1/201448.5048.7447.2947.63981,783
9/30/201448.5248.7848.3648.52980,918
9/29/201448.1148.6247.9348.52620,530
9/26/201448.7448.8948.4248.55363,263
9/25/201448.8848.9748.5048.70389,160
9/24/201448.8149.2348.6149.04400,143
9/23/201448.9949.3548.8848.95294,216
9/22/201449.9949.9949.1649.27435,538
9/19/201450.5050.6149.8949.99637,909
9/18/201449.8950.9349.5150.45540,297
9/17/201449.6149.9549.5049.73391,023
9/16/201449.7649.9149.3049.69750,852
9/15/201449.8749.9949.7149.91373,544
9/12/201449.9950.0849.4949.85290,865
9/11/201449.5049.9849.4249.93195,607
9/10/201449.5749.8049.3749.73156,038
9/9/201449.6649.7049.3649.54250,207
9/8/201449.8850.0249.5649.82199,867
9/5/201449.7850.1249.6149.95187,904
9/4/201449.6550.3449.6550.00343,076
9/3/201450.1150.1349.5449.70326,214
9/2/201449.2450.1749.2450.05794,165
8/29/201448.8749.1348.7249.06477,270
8/28/201448.8849.0048.7048.87214,148
8/27/201448.8749.1948.8448.94231,275
8/26/201448.8948.9548.6648.75345,008
8/25/201448.7848.8048.5248.67185,752
8/22/201448.6348.7648.2648.57258,694
8/21/201449.0249.1548.6948.74344,870
8/20/201448.9749.3048.8549.15219,934
8/19/201449.0049.1848.8649.06220,269
8/18/201448.6249.1648.3649.04437,664
8/15/201448.4148.5447.8748.27162,515
8/14/201448.0548.3747.8848.31166,403
8/13/201447.9248.2747.8547.91169,233
8/12/201447.6347.8847.5347.73198,521
8/11/201448.0048.1947.6847.73230,923
8/8/201447.0747.9546.9547.87226,414
8/7/201447.3047.3846.9447.07243,424
8/6/201447.3047.5047.1047.11235,635
8/5/201447.5047.7847.2647.42221,083
8/4/201447.3047.7046.8547.63413,569
8/1/201447.3747.4246.6047.11742,865
7/31/201448.2548.4847.3447.34579,555
7/30/201448.1548.7548.1548.62391,207
7/29/201448.7348.9048.2448.30550,777
7/28/201448.5448.6848.0548.50412,546
7/25/201448.7148.8648.4848.58458,522
7/24/201448.8249.0048.6248.84329,234
7/23/201449.1649.4248.7648.84617,636
7/22/201448.0949.0347.7348.88873,411
7/21/201447.6148.0347.3647.83630,072
7/18/201447.4047.8347.2547.65435,054
7/17/201447.7047.9547.3447.39249,672
7/16/201448.0648.3147.6147.91523,365
7/15/201448.0148.1847.7847.95254,943
7/14/201448.3748.3747.8348.07326,342
7/11/201447.6047.9447.5247.94282,950
7/10/201447.6647.8947.5647.62402,643
7/9/201448.4148.4447.9748.28347,846
7/8/201448.2948.4648.1548.44395,935
7/7/201448.7548.7548.2048.43335,588
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center