$47.18 -0.09 (%) Waste Connections Inc - NYSE

Jul. 6, 2015 | 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
7/2/201547.2547.3647.0347.27420,679
7/1/201547.4047.5446.9947.18549,647
6/30/201547.4247.6046.9647.12507,711
6/29/201547.7547.9947.0747.10419,811
6/26/201547.7848.2647.6248.151,443,734
6/25/201547.9447.9647.4847.75431,692
6/24/201548.3648.4947.6947.81506,837
6/23/201548.5748.6548.3548.50386,170
6/22/201548.6948.6948.3648.58340,577
6/19/201548.7048.7548.3848.38881,539
6/18/201548.5348.7948.5048.62499,199
6/17/201548.3248.5948.0948.48402,486
6/16/201548.0548.3848.0148.16409,565
6/15/201548.1448.3347.8548.04405,132
6/12/201548.7548.8948.5048.62187,851
6/11/201548.9049.0948.6848.89355,996
6/10/201548.7249.1948.5348.81535,391
6/9/201548.5648.9448.2948.56596,033
6/8/201548.7848.9148.5148.59488,981
6/5/201548.7848.8848.4348.84575,599
6/4/201548.8249.0848.5448.78566,644
6/3/201548.7549.3948.6349.031,031,950
6/2/201548.3648.9348.2548.62802,615
6/1/201548.5848.7848.2548.45639,156
5/29/201548.2948.5948.2048.53855,914
5/28/201548.1748.4647.5048.36594,517
5/27/201547.5648.2047.5348.16488,843
5/26/201547.8248.0547.3847.60796,892
5/22/201548.0048.1947.9648.00261,324
5/21/201547.5948.0947.5348.01393,737
5/20/201547.9848.0547.6747.68454,361
5/19/201547.8248.1747.6348.01485,051
5/18/201547.5047.9147.5047.89444,062
5/15/201547.6047.8547.3647.46402,680
5/14/201547.6447.8547.4547.63403,939
5/13/201547.6448.0047.3847.45511,570
5/12/201547.3847.5646.9547.50381,883
5/11/201547.4047.8747.3447.57443,968
5/8/201547.5847.8247.4147.46666,421
5/7/201547.0347.3346.8247.28804,290
5/6/201546.9547.2046.5847.18697,605
5/5/201547.4547.6346.7946.93768,520
5/4/201547.4447.7847.4047.55614,742
5/1/201547.4047.6447.1147.441,119,091
4/30/201547.9048.1847.1647.411,484,259
4/29/201546.8747.9546.5247.942,390,129
4/28/201545.2947.7644.8147.021,773,613
4/27/201546.5346.5546.0046.14742,927
4/24/201546.1646.5746.0446.52579,771
4/23/201546.0046.3245.9446.20456,651
4/22/201546.3046.4945.9146.08722,543
4/21/201546.9247.1546.1346.17593,210
4/20/201546.8247.0446.7846.791,137,890
4/17/201547.1647.1846.5846.661,885,275
4/16/201547.4147.6147.0047.28363,751
4/15/201547.4347.5647.1747.42972,299
4/14/201547.3047.3846.8147.23711,994
4/13/201547.9348.3247.8047.96768,956
4/10/201548.1048.2247.8948.001,363,993
4/9/201548.0548.3247.9648.03887,553
4/8/201548.0348.3347.8648.001,828,931
4/7/201548.6948.8248.0148.07971,495
4/6/201548.1248.7647.9148.67617,761
4/2/201548.1548.3447.9348.29423,779
4/1/201548.1648.3547.8548.26565,538
3/31/201547.8148.1447.7148.14731,665
3/30/201548.0748.3247.9048.09477,089
3/27/201547.7348.0547.6847.96493,050
3/26/201547.8548.0847.6047.76818,280
3/25/201548.6548.6847.8547.90451,908
3/24/201548.5748.7248.4248.63478,165
3/23/201548.8248.9648.3948.67644,557
3/20/201548.3248.8548.0848.80931,558
3/19/201548.7148.7148.3148.32333,794
3/18/201548.6148.8648.0348.79708,135
3/17/201548.2248.6548.0648.63740,063
3/16/201547.9648.3747.9248.28807,645
3/13/201547.8047.9847.4347.85601,024
3/12/201547.6447.9947.4247.911,089,198
3/11/201547.3447.4646.9847.36909,348
3/10/201547.0247.9246.9647.362,085,507
3/9/201546.6747.4046.4847.32983,577
3/6/201546.8447.0246.4546.58623,747
3/5/201547.0847.2546.9046.96617,848
3/4/201547.3447.3446.8046.971,040,878
3/3/201546.8447.6946.8147.54978,369
3/2/201546.9247.2746.6646.981,688,572
2/27/201547.1147.3046.8546.971,059,810
2/26/201547.2847.3546.8747.10374,967
2/25/201546.9847.3846.8247.32629,201
2/24/201547.1047.3346.8747.031,723,409
2/23/201546.6647.1746.3447.151,076,691
2/20/201546.3046.7845.8946.78751,674
2/19/201547.1347.3246.2946.46918,135
2/18/201546.6147.2546.5647.22806,491
2/17/201546.2246.8246.0946.66988,061
2/13/201546.4846.6245.8246.05894,790
2/12/201546.1646.7646.1646.471,398,738
2/11/201545.8746.3945.1746.131,531,398
2/10/201545.3547.1545.0346.152,783,571
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!