186.01
price up icon1.37%   2.51
pre-market  시장 영업 전:  186.00   -0.010   -0.01%
loading

Waste Connections Inc 주식 (WCN) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-18 $186.2 $182.9 $3.23 986,979.0 +1.37%
2024-11-15 $184.2 $182.5 $1.73 1,304,742.0 -0.13%
2024-11-14 $188.1 $182.8 $5.30 803,405.0 -2.01%
2024-11-13 $188.3 $186.7 $1.63 680,675.0 -0.05%
2024-11-12 $187.8 $185.7 $2.16 723,812.0 +1.21%
2024-11-11 $185.9 $184.6 $1.32 811,183.0 +0.72%
2024-11-08 $184.9 $181.0 $3.92 863,111.0 +1.18%
2024-11-07 $182.2 $179.0 $3.23 979,773.0 +1.39%
2024-11-06 $182.0 $177.1 $4.88 2,237,385.0 +0.35%
2024-11-05 $178.9 $177.5 $1.43 643,531.0 +0.64%
2024-11-04 $178.6 $176.9 $1.69 534,524.0 +0.38%
2024-11-01 $178.1 $176.6 $1.53 454,921.0 +0.12%
2024-10-31 $178.5 $176.2 $2.29 863,797.0 -0.55%
2024-10-30 $180.2 $177.6 $2.53 841,990.0 -1.50%
2024-10-29 $181.9 $176.7 $5.19 965,385.0 +1.99%
2024-10-28 $177.3 $175.8 $1.51 602,334.0 +0.63%
2024-10-25 $178.7 $175.7 $3.01 777,659.0 -1.55%
2024-10-24 $180.6 $175.0 $5.58 1,211,956.0 -1.00%
2024-10-23 $181.7 $180.2 $1.49 1,099,506.0 -0.55%
2024-10-22 $181.5 $179.6 $1.91 365,904.0 -0.19%

Waste Connections Inc 주식 (WCN) 연도별 가격 이력

이 심층 분석에서는 Waste Connections Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 WCN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Waste Connections Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Waste Connections Inc 주식 (WCN) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $188.3 $176.6 $11.75 12,011,020.0 +5.24%
2024-10 $183.8 $174.8 $9.04 16,237,634.0 -1.16%
2024-09 $186.8 $176.7 $10.16 19,777,727.0 -4.12%
2024-08 $187.5 $173.6 $13.91 15,924,677.0 +4.91%
2024-07 $183.0 $172.8 $10.18 20,730,153.0 +1.37%
2024-06 $177.2 $161.1 $16.12 18,495,892.0 +6.72%
2024-05 $168.1 $160.3 $7.73 15,694,247.0 +1.38%
2024-04 $171.7 $160.8 $10.83 18,337,661.0 -5.77%
2024-03 $173.0 $164.8 $8.23 14,772,029.0 +3.35%
2024-02 $171.5 $153.1 $18.43 22,893,455.0 +7.20%
2024-01 $158.2 $145.3 $12.89 19,475,400.0 +4.01%

Waste Connections Inc 주식 (WCN) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $149.9 $135.5 $14.38 21,012,925.0 +10.17%
2023-11 $135.9 $128.7 $7.21 26,038,955.0 +4.63%
2023-10 $140.3 $126.1 $14.15 24,687,794.0 -3.57%
2023-09 $143.0 $134.1 $8.93 13,745,404.0 -1.96%
2023-08 $144.1 $136.3 $7.74 19,875,139.0 -2.96%
2023-07 $145.9 $137.1 $8.80 18,429,933.0 -1.23%
2023-06 $143.2 $134.1 $9.04 16,566,962.0 +4.60%
2023-05 $145.5 $136.1 $9.42 16,591,477.0 -1.80%
2023-04 $145.2 $132.3 $12.90 19,368,829.0 +0.06%
2023-03 $139.8 $130.7 $9.12 18,845,486.0 +3.85%
2023-02 $138.8 $130.6 $8.15 19,571,327.0 +0.77%
2023-01 $140.8 $125.8 $14.96 19,637,445.0 +0.26%

Waste Connections Inc 주식 (WCN) 가격 이력 2022

고가 저가 고가 - 저가 거래량 % 변화
2022-12 $146.1 $131.1 $15.06 14,992,528.0 -8.26%
2022-11 $144.7 $129.5 $15.12 24,163,673.0 +9.54%
2022-10 $143.4 $124.2 $19.14 28,255,746.0 -2.38%
2022-09 $148.2 $134.8 $13.36 24,198,185.0 -2.91%
2022-08 $144.5 $131.1 $13.35 16,763,438.0 +4.36%
2022-07 $133.5 $121.2 $12.32 14,283,550.0 +7.59%
2022-06 $131.0 $113.5 $17.47 17,165,537.0 -2.81%
2022-05 $138.2 $121.3 $16.90 26,942,746.0 -7.56%
2022-04 $145.6 $134.8 $10.79 19,714,236.0 -1.24%
2022-03 $141.2 $123.5 $17.74 27,927,708.0 +13.13%
2022-02 $126.5 $115.8 $10.71 27,972,811.0 -0.97%
2022-01 $136.3 $119.4 $16.91 24,357,167.0 -8.49%
waste_management RSG
$209.08
price up icon 0.50%
waste_management GFL
$45.05
price up icon 2.39%
waste_management CLH
$243.57
price down icon 1.54%
waste_management WM
$218.31
price up icon 0.19%
$108.01
price up icon 1.37%
자본화:     |  볼륨(24시간):