$57.06 -0.03 (%) Waste Connections Inc - NYSE

Feb. 9, 2016 | 11:39 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WCN historical data

Date Open High Low Close Volume
2/8/201657.5957.7056.6457.091,165,379
2/5/201659.8559.8558.0258.20982,903
2/4/201659.2060.3259.2059.871,158,147
2/3/201659.1759.5858.1559.46927,475
2/2/201659.1259.3358.1158.73839,237
2/1/201659.5359.9258.9259.50899,419
1/29/201659.1559.9758.6859.971,649,656
1/28/201659.3159.6458.4458.99841,221
1/27/201659.5960.2458.7558.951,471,696
1/26/201658.6259.6658.0859.602,026,184
1/25/201659.0459.2158.1458.532,094,247
1/22/201658.6159.5058.3459.072,713,550
1/21/201657.9659.8557.7157.913,322,150
1/20/201654.5358.4654.0357.945,650,113
1/19/201651.6154.9751.6154.758,566,132
1/15/201651.3751.8150.6450.991,515,266
1/14/201652.5152.7351.9252.271,580,089
1/13/201653.9754.2052.1852.39825,754
1/12/201654.4054.4153.4353.901,322,645
1/11/201654.2354.4853.7954.101,110,764
1/8/201655.8555.9053.9554.021,486,297
1/7/201654.0556.7053.9355.641,446,144
1/6/201654.2855.0054.1854.89769,011
1/5/201654.8055.2654.6555.001,014,051
1/4/201655.7255.7254.3954.82836,493
12/31/201556.6457.0956.2956.321,610,521
12/30/201557.1357.6556.7456.74503,746
12/29/201556.9157.4656.8557.34356,840
12/28/201556.2556.6655.9656.65499,464
12/24/201555.4056.4655.2856.36645,728
12/23/201555.2155.5454.9855.23618,132
12/22/201555.3855.3854.8455.13421,734
12/21/201555.5155.7954.8455.24583,596
12/18/201554.9255.5654.9255.291,696,902
12/17/201556.2056.4255.1855.231,011,903
12/16/201555.0655.9354.9055.79984,677
12/15/201553.7454.8253.6054.71771,398
12/14/201553.4453.7252.9053.401,130,595
12/11/201554.2454.4053.1953.38482,711
12/10/201554.0354.8653.8254.53478,085
12/9/201554.6655.1253.8153.98465,905
12/8/201554.8655.0954.4154.92945,110
12/7/201554.8255.2454.3655.23786,397
12/4/201554.0055.2253.8654.98566,244
12/3/201555.2355.3553.6653.88413,827
12/2/201555.0455.4655.0155.08390,344
12/1/201554.7355.2554.4255.10508,276
11/30/201555.0355.2454.4854.50473,329
11/27/201555.0055.2354.7454.97220,415
11/25/201555.0955.2854.7254.75262,837
11/24/201554.8455.3054.3955.04397,681
11/23/201555.2255.4754.7354.95331,598
11/20/201554.8055.6654.6655.22407,862
11/19/201554.3654.8354.0354.79456,487
11/18/201553.8054.2653.6654.24702,676
11/17/201553.8453.8753.4853.69511,423
11/16/201553.5053.8353.3653.831,108,413
11/13/201554.0854.4053.5053.58838,063
11/12/201555.2255.2254.1454.17443,016
11/11/201555.3855.7055.2655.30326,094
11/10/201555.1455.3754.8555.20461,126
11/9/201555.5955.8855.1255.35737,535
11/6/201555.1655.9654.7855.73547,612
11/5/201555.1055.4254.8555.14690,251
11/4/201554.4555.0554.2655.00737,305
11/3/201554.4954.7354.1554.43372,175
11/2/201554.4554.8354.2054.57463,851
10/30/201554.6654.9554.3854.48606,101
10/29/201554.2454.7454.0454.73607,519
10/28/201553.4554.5053.1754.45598,435
10/27/201552.0553.8052.0053.141,245,474
10/26/201551.5251.7751.2351.43641,401
10/23/201552.1352.2351.1251.53345,666
10/22/201552.0052.3151.8251.95385,073
10/21/201551.8152.1051.4251.49515,201
10/20/201551.2251.9051.1051.53355,697
10/19/201551.0251.5550.6851.52198,430
10/16/201551.3851.5351.0351.18420,280
10/15/201550.9451.2650.7351.22216,611
10/14/201551.2451.2450.7750.83245,616
10/13/201551.5152.0051.2651.28294,667
10/12/201551.4151.9051.2451.71241,975
10/9/201551.4351.7151.1251.49364,071
10/8/201550.4251.4850.4051.42451,598
10/7/201550.1250.6549.9750.40577,601
10/6/201550.1650.4149.8149.94282,641
10/5/201549.5850.3049.5850.23482,265
10/2/201548.1749.2648.1749.26456,014
10/1/201548.5948.8648.1648.76497,518
9/30/201547.9248.6747.9048.58567,486
9/29/201548.0048.2747.4947.65637,911
9/28/201548.4148.4447.8948.05521,769
9/25/201548.5248.8548.3648.58372,064
9/24/201548.5048.7348.1348.30560,558
9/23/201548.6648.8748.5148.77425,470
9/22/201548.4748.7648.2948.60342,378
9/21/201548.8049.3448.6349.01254,310
9/18/201548.5449.0448.4248.62844,279
9/17/201549.2849.5048.9149.02559,600
9/16/201549.0249.3448.8849.22542,152
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center