$67.28 +0.07 (%) Waste Connections Inc - New York Stock Exchange, Inc.

Apr. 29, 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
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
4/22/201664.3265.0064.3064.95524,984
4/21/201664.7865.0464.1064.36615,791
4/20/201664.7265.2264.3264.80599,714
4/19/201664.7664.9964.4264.611,060,527
4/18/201664.1064.6163.9564.50603,676
4/15/201663.7464.7263.3864.28500,630
4/14/201664.7764.9564.3364.39595,381
4/13/201664.0264.9964.0264.74691,484
4/12/201663.7264.2063.4763.90604,124
4/11/201664.0264.5463.6663.66433,785
4/8/201664.2764.8363.9063.94618,713
4/7/201663.2464.0362.8964.002,042,670
4/6/201663.7263.7962.6963.371,099,069
4/5/201662.4963.0059.9262.944,672,768
4/4/201664.7365.0164.3664.54876,947
4/1/201664.5064.9064.1964.861,390,926
3/31/201664.4965.2364.3164.591,628,296
3/30/201665.3365.4864.1664.56770,826
3/29/201664.0865.2663.9265.22771,355
3/28/201664.5064.5863.8263.95571,500
3/24/201664.4664.7063.9564.69630,562
3/23/201665.0865.1964.5164.52490,319
3/22/201665.2365.3064.7465.09569,915
3/21/201665.2665.6165.0765.19536,961
3/18/201665.7166.1265.3265.331,224,363
3/17/201665.0066.2564.8665.891,111,221
3/16/201664.5765.0064.2064.94711,660
3/15/201663.6764.8463.6764.64501,341
3/14/201664.1764.4563.7264.08968,193
3/11/201665.0065.2564.5364.79729,684
3/10/201664.6564.9964.0864.65605,233
3/9/201664.2964.5964.0164.29811,225
3/8/201663.6764.3863.2963.86783,174
3/7/201663.1563.9062.9463.901,471,176
3/4/201663.8864.0063.2363.40684,039
3/3/201663.2263.8362.3563.81745,218
3/2/201663.0563.6662.6463.27971,469
3/1/201662.0163.3661.9363.331,355,524
2/29/201663.0163.1861.5061.676,534,534
2/26/201662.7264.1462.4962.791,405,952
2/25/201662.2463.0462.0962.48806,644
2/24/201660.4462.1860.4462.011,567,377
2/23/201661.1561.3760.3960.721,190,370
2/22/201662.5062.5060.3361.302,032,520
2/19/201662.4562.7361.5362.12941,399
2/18/201661.8763.0161.5662.741,227,397
2/17/201661.5062.5361.2061.70962,882
2/16/201660.7561.6060.7461.172,148,815
2/12/201658.7460.3158.5160.012,249,667
2/11/201656.9358.3256.9357.921,833,502
2/10/201657.8158.3357.4157.901,071,811
2/9/201656.7257.6255.9457.481,800,217
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center