Stockscreener 앱 받기
178.10
4.18%
-7.77
시간 외 거래:
180.28
2.18
+1.22%
Waste Connections Inc 주식 (WCN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-02 | $185.7 | $177.6 | $8.12 | 3,255,755.0 | -4.18% |
| 2025-07-01 | $187.4 | $185.1 | $2.28 | 528,453.0 | -0.46% |
| 2025-06-30 | $187.0 | $185.4 | $1.64 | 1,048,072.0 | +0.44% |
| 2025-06-27 | $188.5 | $185.3 | $3.22 | 870,193.0 | -0.85% |
| 2025-06-26 | $188.2 | $185.8 | $2.43 | 1,208,305.0 | +0.97% |
| 2025-06-25 | $187.9 | $185.0 | $2.92 | 1,000,522.0 | -1.32% |
| 2025-06-24 | $188.9 | $185.9 | $3.00 | 668,591.0 | +0.28% |
| 2025-06-23 | $187.7 | $185.3 | $2.38 | 725,213.0 | +1.03% |
| 2025-06-20 | $188.1 | $185.0 | $3.09 | 1,292,121.0 | -0.76% |
| 2025-06-18 | $188.3 | $185.8 | $2.45 | 948,306.0 | -0.31% |
| 2025-06-17 | $188.4 | $185.5 | $2.93 | 1,037,101.0 | +0.34% |
| 2025-06-16 | $191.3 | $186.9 | $4.39 | 912,344.0 | -1.88% |
| 2025-06-13 | $192.7 | $190.5 | $2.26 | 465,344.0 | -0.41% |
| 2025-06-12 | $191.7 | $189.6 | $2.03 | 651,686.0 | +1.13% |
| 2025-06-11 | $189.9 | $188.0 | $1.94 | 584,941.0 | +0.26% |
| 2025-06-10 | $190.9 | $188.6 | $2.28 | 658,700.0 | -0.08% |
| 2025-06-09 | $190.4 | $187.3 | $3.09 | 645,863.0 | -0.65% |
| 2025-06-06 | $193.1 | $190.1 | $3.00 | 692,562.0 | -0.97% |
| 2025-06-05 | $192.4 | $190.3 | $2.09 | 806,058.0 | +0.29% |
| 2025-06-04 | $193.6 | $191.4 | $2.19 | 900,526.0 | -0.92% |
| 2025-06-03 | $195.8 | $192.8 | $3.04 | 946,997.0 | -1.53% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $187.4 | $177.6 | $9.78 | 7,039,963.0 | -4.62% |
| 2025-06 | $197.1 | $185.0 | $12.07 | 16,928,332.0 | -5.26% |
| 2025-05 | $199.0 | $184.0 | $15.00 | 23,469,980.0 | -0.27% |
| 2025-04 | $201.7 | $181.1 | $20.54 | 32,425,086.0 | +1.25% |
| 2025-03 | $195.6 | $181.3 | $14.36 | 18,778,137.0 | +2.86% |
| 2025-02 | $191.6 | $180.4 | $11.17 | 18,699,412.0 | +3.26% |
| 2025-01 | $187.6 | $169.4 | $18.24 | 17,512,853.0 | +7.10% |
Waste Connections Inc 주식 (WCN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $193.0 | $169.6 | $23.40 | 21,187,701.0 | -11.07% |
| 2024-11 | $194.8 | $176.6 | $18.28 | 17,872,709.0 | +8.89% |
| 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
| 월 | 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% |
2.85%
0.34%
자본화:
|
볼륨(24시간):