Waste Connections Inc $42.69

down -0.16


17/4/2014 06:40 PM  |  NYSE : WCN  
Industries : Materials & Construction / Waste Management
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WCN historical data

Date Open High Low Close Volume
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
3/31/201443.4643.8642.9943.86931,606
3/28/201443.7744.0443.2143.24649,911
3/27/201443.5043.8843.4843.69417,208
3/26/201443.9443.9443.4143.55722,007
3/25/201444.0044.1243.5043.89652,083
3/24/201444.1944.4143.4943.66526,079
3/21/201444.2844.4044.0744.141,098,500
3/20/201444.0044.2643.8244.14759,329
3/19/201443.8244.3843.6344.10702,743
3/18/201443.8044.0343.4743.90530,504
3/17/201443.4843.7743.4443.76377,176
3/14/201443.2343.6043.0443.29478,559
3/13/201444.2144.2943.2343.28535,368
3/12/201444.0044.2243.7944.17605,354
3/11/201444.4544.4543.9744.21262,030
3/10/201444.5544.6244.1644.35577,795
3/7/201444.1244.5744.0344.56545,952
3/6/201443.7644.0543.6244.05294,088
3/5/201443.8743.8743.5243.73334,906
3/4/201443.4243.9043.4143.89440,626
3/3/201443.0443.2742.8943.09471,348
2/28/201442.1743.3242.1743.27604,835
2/27/201441.9942.3441.9842.20552,822
2/26/201442.4042.5341.9842.06313,722
2/25/201442.4642.5442.2042.38333,644
2/24/201442.2442.7442.1742.35594,155
2/21/201442.9643.1142.1942.211,460,880
2/20/201443.2143.4942.9442.94747,027
2/19/201443.6443.7143.0243.161,297,180
2/18/201444.2144.2543.4843.661,071,540
2/14/201443.7144.2743.6644.26402,162
2/13/201443.3043.8143.0843.70467,582
2/12/201443.5043.6443.1243.60785,120
2/11/201442.2942.8341.8142.68937,003
2/10/201441.7742.2541.5342.157,241,430
2/7/201441.6841.9641.4341.90531,345
2/6/201440.8141.6340.6141.51697,526
2/5/201440.3940.8040.3140.70580,370
2/4/201439.9940.6039.8640.471,013,240
2/3/201440.9841.1439.6939.741,099,160
1/31/201440.3241.0340.3240.88455,036
1/30/201440.5740.8340.3940.67415,481
1/29/201440.3040.7340.3040.39352,957
1/28/201440.6140.8040.3840.53501,995
1/27/201440.8041.1140.4440.54582,186
1/24/201441.0841.1140.7440.80652,057
1/23/201440.9841.3240.7141.30462,039
1/22/201441.2541.4240.7341.06616,314
1/21/201441.7841.9741.3741.45361,083
1/17/201441.5341.7141.3741.50578,001
1/16/201441.9542.0641.3841.50463,414
1/15/201442.0142.1641.7741.95326,977
1/14/201441.8041.9641.5941.85671,087
1/13/201442.0542.4841.6741.78482,037
1/10/201442.7743.0442.5042.52783,038
1/9/201442.9243.1242.6042.83366,075
1/8/201443.3043.3042.7342.911,332,340
1/7/201443.0543.3142.6343.19990,441
1/6/201443.3743.4842.6042.611,066,440
1/3/201442.8943.2642.8443.19440,825
1/2/201443.6243.7143.0343.09660,119
12/31/201343.5743.7443.4943.63447,275
12/30/201343.5343.5943.3343.41230,210
12/27/201343.5743.9943.5543.56272,843
12/26/201343.4943.8243.2943.46252,774
12/24/201343.1443.8843.1443.49280,775
12/23/201343.0043.2142.9342.99603,884
12/20/201342.7643.2642.7642.921,057,450
12/19/201342.7643.0842.5842.821,029,900
12/18/201343.0143.0542.2942.88438,034
12/17/201343.1843.3042.9643.01610,873
12/16/201343.1843.3543.0843.20482,021
12/13/201343.0643.1342.7643.04297,571
12/12/201342.8243.1442.7443.02491,756
12/11/201343.6143.7642.8342.89530,013
12/10/201343.9044.0743.6343.64366,189
12/9/201344.2844.4944.0244.04266,260
12/6/201344.2344.5144.2344.29280,472
12/5/201343.9344.1743.7844.03481,460
12/4/201344.1944.3643.7844.05604,766
12/3/201344.2544.4944.1744.39507,120
12/2/201343.9044.5543.8944.40560,779
11/29/201343.9844.1143.7943.94159,810
11/27/201344.0144.1143.8844.00378,164
11/26/201344.2544.2844.0044.05511,095
11/25/201344.3844.5744.0644.26612,708
11/22/201343.7844.2643.5444.24696,908
Trading Center