$74.03 -0.17 (%) Waste Connections Inc - New York Stock Exchange, Inc.

Jul. 22, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WCN historical data

Date Open High Low Close Volume
7/22/201673.9274.1873.3674.03532,229
7/22/201696.8197.3096.2597.17164,930
7/21/201674.1874.2473.4074.20616,916
7/21/201696.9497.1395.7096.9958,941
7/20/201673.3174.2773.2374.20652,978
7/20/201695.7596.9195.7596.81122,901
7/19/201672.6673.4272.6273.42479,354
7/19/201694.7395.6594.5695.5880,629
7/18/201673.5573.8672.8673.05418,959
7/18/201694.6096.0094.2594.56109,186
7/15/201673.7173.7172.9873.21865,036
7/15/201694.8495.3894.2794.58128,083
7/14/201673.7574.3573.1273.49819,284
7/14/201695.1495.9494.5194.84133,863
7/13/201672.6873.7272.4573.18775,369
7/13/201694.5895.9094.3594.93147,195
7/12/201673.5873.7472.6672.68627,343
7/12/201696.1996.1994.6794.77146,151
7/11/201673.2573.7573.1973.29426,597
7/11/201696.0496.7595.8496.07127,571
7/8/201673.0273.6872.7073.26527,503
7/8/201695.0496.1695.0195.48120,862
7/7/201673.1573.8572.6472.89593,113
7/7/201694.4095.5993.6494.84162,723
7/6/201672.7173.0772.1872.99649,976
7/6/201694.3795.0394.2494.76156,216
7/5/201672.1973.2172.1772.871,070,089
7/5/201693.9994.9393.6894.49313,028
7/4/201693.3496.1293.3494.80111,847
7/1/201672.2572.5171.3171.91618,538
6/30/201672.0972.3571.3872.051,195,649
6/30/201693.4593.8892.6393.34172,505
6/29/201671.6072.7371.4172.181,583,182
6/29/201692.6994.5292.6993.60308,972
6/28/201669.9671.2469.9671.051,176,966
6/28/201691.2893.0091.2892.66158,551
6/27/201669.1569.8168.2669.461,038,646
6/27/201690.0291.2389.5190.99201,581
6/24/201668.7570.8468.7569.331,922,652
6/24/201689.9691.6089.1690.10195,947
6/23/201670.6671.2170.3070.361,117,452
6/23/201690.2290.7789.7489.74223,642
6/22/201670.7370.7369.9770.301,003,464
6/22/201690.2390.4589.7690.14337,215
6/21/201671.0571.3270.1470.441,411,910
6/21/201690.8891.3989.8189.99269,159
6/20/201671.5571.8770.7971.051,218,891
6/20/201691.3391.7890.6690.88267,704
6/17/201672.2272.4970.5071.001,849,957
6/17/201693.1193.1990.8191.40423,570
6/16/201672.2072.7171.6472.441,027,805
6/16/201693.8394.4393.3593.80165,213
6/15/201672.8273.1972.5372.741,443,344
6/15/201693.4094.4493.4093.75354,770
6/14/201671.8673.7271.8272.901,537,763
6/14/201692.0594.7692.0593.53377,972
6/13/201672.6572.9471.7972.321,539,712
6/13/201693.6093.6091.7992.63469,257
6/10/201673.0073.8772.1973.501,077,515
6/10/201692.2794.1091.6893.71204,895
6/9/201673.1173.4972.0972.791,458,213
6/9/201693.2093.3991.7592.59220,057
6/8/201673.4074.2373.1973.732,261,594
6/8/201692.6394.1492.6393.50427,326
6/7/201672.4473.5772.1873.161,848,785
6/7/201692.8094.0692.3593.40443,994
6/6/201670.3672.5970.3672.507,156,985
6/6/201691.4893.0591.0092.80474,462
6/3/201669.6371.5669.1270.354,013,491
6/3/201690.3592.6189.4590.93602,204
6/2/201667.1969.5467.1969.183,718,864
6/2/201688.4191.0388.3990.55584,695
6/1/201665.5066.9965.5067.183,591,233
6/1/201686.3088.0585.0088.05465,914
5/31/201667.8167.9565.0165.4731,254,781
5/27/201667.3568.6966.8668.151,377,102
5/26/201667.9668.0466.5366.902,556,606
5/25/201669.9870.1467.5867.611,733,713
5/24/201669.2170.0469.2169.97838,467
5/23/201670.1070.1668.8269.31660,449
5/20/201669.4471.1569.3270.231,025,511
5/19/201668.0169.2867.5669.03730,787
5/18/201668.9569.1168.0068.20851,987
5/17/201669.3769.4468.7368.95874,171
5/16/201669.7170.1869.4069.47407,885
5/13/201669.2469.7669.0869.74460,781
5/12/201669.8370.3569.3569.69714,335
5/11/201669.5969.8769.3269.42419,053
5/10/201669.1769.6669.1769.58463,280
5/9/201668.7969.4368.3669.10652,394
5/6/201667.9168.6667.6968.59586,794
5/5/201668.0868.6767.8867.91672,144
5/4/201667.5668.0867.2667.73703,262
5/3/201667.8067.9967.3667.81704,124
5/2/201667.2067.9367.0367.92991,718
4/29/201666.9067.5066.0667.28957,024
4/28/201664.7067.2764.3267.211,664,935
4/27/201665.0665.3464.5065.15895,676
4/26/201664.8165.0664.5164.95685,745
4/25/201664.7364.9064.4064.54557,005
  • Showing 1-100 of 1,295 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center