$79.96 +0.29 (%) Waste Connections Inc - New York Stock Exchange, Inc.

Jan. 23, 2017 | 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
1/20/201779.8380.0979.6079.67474,734
1/20/2017106.12106.88106.05106.05142,691
1/19/201779.6680.0779.3279.73302,365
1/19/2017105.44106.72105.44106.12110,247
1/18/201779.8580.0479.4079.67719,218
1/18/2017104.28105.70103.88105.56154,654
1/17/201780.5880.9279.8580.02465,278
1/17/2017105.25105.47104.34104.42128,334
1/16/2017105.02106.14105.01105.45136,455
1/13/201779.9980.9779.8280.47513,668
1/13/2017105.00106.25104.94105.67107,672
1/12/201780.8781.2279.4179.95764,969
1/12/2017106.59106.59104.26104.99251,578
1/11/201781.2381.5780.6080.97649,502
1/11/2017107.62107.62106.57106.70118,870
1/10/201781.9281.9280.8381.20625,192
1/10/2017107.12108.02106.70107.3791,270
1/9/201781.2881.7780.5881.04484,501
1/9/2017107.87108.35106.64107.2658,918
1/6/201781.3581.9881.0881.67645,298
1/6/2017107.42108.52107.03107.9593,973
1/5/201780.7081.4180.1781.08516,547
1/5/2017107.11107.73106.75107.3677,315
1/4/201780.0081.1179.8380.38594,045
1/4/2017106.29108.10106.29106.96107,131
1/3/201778.4379.1378.3678.83387,045
1/3/2017105.87106.32105.26105.9087,278
12/30/201678.9979.4078.4078.59277,353
12/30/2016106.54106.56105.34105.3460,973
12/29/201678.7878.8778.3978.78243,951
12/29/2016106.68106.74105.87106.3224,570
12/28/201678.8179.2378.4678.56306,511
12/28/2016107.47107.50106.38106.4858,453
12/27/201679.3479.9078.8079.03190,496
12/23/201678.6179.2778.3879.07285,898
12/23/2016106.37107.29106.15106.9660,637
12/22/201678.7179.0578.2778.78367,231
12/22/2016105.98106.69105.74106.2390,400
12/21/201677.9179.4477.7579.05573,053
12/21/2016103.85106.44103.85105.89103,960
12/20/201678.0678.0677.0477.76604,482
12/20/2016104.60104.60103.12103.7371,601
12/19/201677.3578.3177.2577.92657,691
12/19/2016103.62104.85103.13104.48107,032
12/16/201677.4078.0077.1377.52788,269
12/16/2016103.47104.27103.05103.29128,133
12/15/201677.0977.4776.6077.39395,249
12/15/2016102.13103.67102.13103.31150,345
12/14/201677.9278.0576.7476.95809,841
12/14/2016102.07102.47101.45102.08216,350
12/13/201678.4178.7677.6177.68728,772
12/13/2016102.49103.03101.93102.07197,152
12/12/201679.0779.0777.6177.99582,916
12/12/2016103.99103.99102.00102.15274,530
12/9/201677.8079.4777.2079.111,033,688
12/9/2016102.32104.58101.76104.15128,439
12/8/201676.2977.3076.2976.63929,467
12/8/2016101.88102.18100.86101.06125,160
12/7/201676.4376.9076.1276.59932,413
12/7/2016101.59101.96101.09101.36117,582
12/6/201676.6876.9176.2676.64371,576
12/6/2016101.40102.21101.32101.82150,145
12/5/201676.0276.6275.8776.50452,536
12/5/2016100.97101.62100.89101.4340,024
12/2/201675.9276.3075.6775.99499,848
12/2/2016101.36101.37100.60100.92166,612
12/1/201676.6476.7175.0875.96847,262
12/1/2016102.51102.70100.29101.22152,021
11/30/201677.0177.1576.3876.441,079,452
11/30/2016103.38103.49102.58102.58136,003
11/29/201676.8477.0976.4976.95940,893
11/29/2016103.74103.74102.82103.37128,313
11/28/201677.7778.0276.5677.02598,151
11/28/2016104.84104.84102.74103.33155,333
11/25/201677.4977.6177.3277.53303,706
11/25/2016104.63105.50104.38104.8669,244
11/24/2016104.51105.14103.12104.8227,307
11/23/201677.4577.6877.3577.50979,737
11/23/2016104.64104.97104.33104.5185,746
11/22/201676.9277.8976.8677.76587,828
11/22/2016103.17104.76103.09104.5997,507
11/21/201675.9377.0375.5476.94869,010
11/21/2016102.30103.38101.25103.17215,976
11/18/201674.8375.6374.6975.55793,329
11/18/2016101.13102.21100.87102.00123,244
11/17/201674.8375.1474.4974.88584,647
11/17/2016100.64101.2499.96101.1399,179
11/16/201674.4374.9374.1674.771,051,233
11/16/201699.94100.6799.78100.48151,843
11/15/201674.1575.0473.9274.34718,619
11/15/2016100.62101.3599.54100.03176,222
11/14/201674.0174.1073.1773.94819,407
11/14/2016100.65100.6599.25100.15317,502
11/11/201675.6375.6373.5673.92825,345
11/11/2016102.35102.3599.46100.16116,658
11/10/201676.8476.8475.5675.87764,110
11/10/2016103.22103.61101.97102.35114,785
11/9/201676.0077.0374.4876.86864,760
11/9/2016102.06103.33100.23102.85151,977
11/8/201675.4876.7275.3976.50805,420
  • Showing 1-100 of 1,419 items
  • 1
  • 2
  • 3
  • ...
  • 15
  • >>
Trading Center