$44.38 +0.42 (%) Waste Connections Inc - NYSE

Jan. 26, 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
1/23/201543.7044.1943.6143.96857,241
1/22/201543.9144.1843.6743.85737,113
1/21/201543.0443.7143.0443.71527,541
1/20/201543.5643.7543.0043.22615,733
1/16/201542.4243.3842.3543.35673,571
1/15/201542.3042.7042.2242.45595,128
1/14/201542.1342.5942.0542.29660,080
1/13/201542.7843.1342.1942.60796,798
1/12/201542.9542.9542.2442.46531,864
1/9/201543.3643.4442.8642.96500,422
1/8/201543.3843.6443.2443.33912,972
1/7/201543.4043.7842.8443.04995,384
1/6/201543.9744.1443.2943.32680,818
1/5/201543.9344.1843.6943.99827,567
1/2/201544.2744.6043.9944.47783,248
12/31/201444.9145.1043.9943.991,723,702
12/30/201444.9745.0044.6144.90535,571
12/29/201444.8945.2644.7345.01436,197
12/26/201445.0145.1944.7844.93529,115
12/24/201444.6345.0044.4844.82475,616
12/23/201444.5844.9344.4044.77947,749
12/22/201444.0544.4043.9544.34740,425
12/19/201444.3244.5043.9143.93954,459
12/18/201444.2144.5044.1644.40793,350
12/17/201443.4443.7742.8643.651,385,299
12/16/201443.3343.6743.1943.351,224,522
12/15/201443.4543.5843.1843.401,513,261
12/12/201443.6443.7942.9943.031,232,280
12/11/201443.7244.1943.5743.93681,952
12/10/201444.3844.4943.3843.461,278,004
12/9/201443.9744.5743.7144.51754,232
12/8/201444.9045.1844.2144.44998,026
12/5/201444.5745.0044.3944.771,158,127
12/4/201445.4945.6044.4644.641,561,419
12/3/201445.3245.6845.2145.44868,367
12/2/201445.5945.8545.2545.251,493,281
12/1/201447.1947.2245.3345.621,198,523
11/28/201448.9749.0247.1747.21696,023
11/26/201449.0049.2448.9949.05270,396
11/25/201449.1349.1848.5948.92336,552
11/24/201448.7449.0848.6248.82317,120
11/21/201449.3649.4748.5448.64504,382
11/20/201448.9649.1748.7749.12507,342
11/19/201449.1349.1748.7349.09575,565
11/18/201449.8250.1249.1449.26642,766
11/17/201449.8950.0349.6349.76464,213
11/14/201450.2750.5049.9950.04314,866
11/13/201450.5650.6950.2150.29307,455
11/12/201450.0050.7350.0050.46422,217
11/11/201450.3350.5050.1250.22478,910
11/10/201449.6750.3749.6350.34492,338
11/7/201449.6450.1449.4549.71481,882
11/6/201449.3549.8449.2149.58397,545
11/5/201449.4949.6949.0849.20540,046
11/4/201449.5449.7149.0549.20678,464
11/3/201449.8049.8449.4349.59553,563
10/31/201450.2650.4849.6649.90387,866
10/30/201449.3150.1149.2849.92249,400
10/29/201449.6549.8349.0949.38371,967
10/28/201449.4049.7649.3049.71376,702
10/27/201448.9749.1848.6149.15550,340
10/24/201449.4649.4648.9348.99261,575
10/23/201449.3449.6749.2849.38574,220
10/22/201449.1049.1448.0548.71553,896
10/21/201447.6448.3847.6448.37724,711
10/20/201446.9047.5446.6347.54474,916
10/17/201446.6947.1946.4647.05315,550
10/16/201445.4446.4245.2946.28616,425
10/15/201445.6246.2145.0345.89662,048
10/14/201446.3446.5045.8246.19724,165
10/13/201446.6846.9745.9646.00743,578
10/10/201447.4047.5646.7246.74659,179
10/9/201447.9848.1747.1247.29533,038
10/8/201447.6048.1447.4448.06424,207
10/7/201447.8648.0047.4247.56481,011
10/6/201448.3948.6647.7548.14530,759
10/3/201448.2748.4048.0248.26331,661
10/2/201447.6648.2447.6347.98503,240
10/1/201448.5048.7447.2947.63981,783
9/30/201448.5248.7848.3648.52980,918
9/29/201448.1148.6247.9348.52620,530
9/26/201448.7448.8948.4248.55363,263
9/25/201448.8848.9748.5048.70389,160
9/24/201448.8149.2348.6149.04400,143
9/23/201448.9949.3548.8848.95294,216
9/22/201449.9949.9949.1649.27435,538
9/19/201450.5050.6149.8949.99637,909
9/18/201449.8950.9349.5150.45540,297
9/17/201449.6149.9549.5049.73391,023
9/16/201449.7649.9149.3049.69750,852
9/15/201449.8749.9949.7149.91373,544
9/12/201449.9950.0849.4949.85290,865
9/11/201449.5049.9849.4249.93195,607
9/10/201449.5749.8049.3749.73156,038
9/9/201449.6649.7049.3649.54250,207
9/8/201449.8850.0249.5649.82199,867
9/5/201449.7850.1249.6149.95187,904
9/4/201449.6550.3449.6550.00343,076
9/3/201450.1150.1349.5449.70326,214
9/2/201449.2450.1749.2450.05794,165
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center