Waste Connections Inc $48.74

down -0.41


21/8/2014 04:05 PM  |  NYSE : WCN  
Industries : Materials & Construction / Waste Management
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WCN historical data

Date Open High Low Close Volume
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
7/3/201448.5948.8948.4748.89257,343
7/2/201448.8949.0548.4248.53357,429
7/1/201448.7449.0648.3148.89722,475
6/30/201448.1448.8047.8648.551,345,392
6/27/201447.7148.2147.5148.141,639,772
6/26/201447.7047.9347.3747.81388,802
6/25/201447.1647.7947.1647.72319,613
6/24/201447.4747.6847.1947.30308,691
6/23/201447.5147.6447.2447.44222,355
6/20/201447.3547.5347.2847.49437,413
6/19/201447.0247.2946.8947.28259,904
6/18/201446.9547.1046.7146.96269,816
6/17/201446.6747.4246.5346.92490,589
6/16/201446.8447.1246.5646.69303,254
6/13/201446.9347.0246.6746.82235,883
6/12/201446.8346.9446.6146.89355,109
6/11/201447.0347.0346.6346.90413,134
6/10/201447.1847.3646.8447.16539,111
6/9/201446.6847.2846.6847.24549,269
6/6/201446.9546.9946.4546.76488,410
6/5/201446.4646.9346.0946.92794,099
6/4/201445.7446.1545.7346.15445,442
6/3/201445.9646.2245.8445.87737,824
6/2/201445.6546.0745.3646.00646,190
5/30/201445.1745.6144.9345.57616,191
5/29/201445.2345.2344.9045.15530,463
5/28/201444.7645.2944.6745.13536,706
5/27/201444.7444.8444.4844.76212,015
5/23/201444.4744.5544.1244.52391,019
5/22/201444.5044.9744.3244.42726,108
5/21/201444.4744.6344.1544.50408,684
5/20/201444.7944.9344.1044.34759,252
5/19/201444.2644.9144.2644.90737,393
5/16/201444.2644.4243.9444.32281,957
5/15/201444.3644.5543.7444.33647,492
5/14/201444.7444.8644.4244.46284,844
5/13/201444.9144.9244.6544.73248,590
5/12/201444.6545.1844.6544.81753,920
5/9/201444.3544.4944.1244.41298,296
5/8/201444.7345.2844.1444.41485,258
5/7/201444.6645.0144.2144.73468,111
5/6/201444.6844.9344.5844.69253,115
5/5/201444.6344.8344.3244.78281,484
5/2/201444.6545.0044.4144.89889,121
5/1/201444.8244.9444.4444.65541,460
4/30/201444.5644.9644.3244.66486,101
4/29/201444.5145.3044.4444.55684,305
4/28/201444.4644.7444.1044.52791,477
4/25/201444.5845.0444.1744.23419,692
4/24/201444.7045.0944.5544.74653,265
4/23/201444.6045.1344.4844.58771,633
4/22/201444.2645.3343.7944.481,971,301
4/21/201442.6442.8742.5042.68634,710
4/17/201442.6442.9442.5742.69415,440
4/16/201442.3642.9442.2542.85375,674
4/15/201442.4042.5641.7642.17594,909
4/14/201442.3942.7342.1342.41656,877
4/11/201442.2842.4841.9542.10561,574
4/10/201443.2243.4242.4142.44637,593
4/9/201443.6443.6943.1543.27384,701
4/8/201442.7243.6542.6143.54654,841
4/7/201443.4243.6242.6642.71811,916
4/4/201443.5543.7643.3043.45794,235
4/3/201443.4343.5443.3743.45485,544
4/2/201443.9244.0143.4643.50538,708
4/1/201444.0044.2043.5743.88534,330
Trading Center