187.63
price down icon0.34%   -0.61
 
loading

Waste Connections Inc 주식 (WCN) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-25 $189.8 $187.3 $2.46 791,064.0 -0.32%
2025-07-24 $189.4 $180.6 $8.84 1,757,953.0 +2.07%
2025-07-23 $184.9 $183.9 $0.94 703,386.0 -0.19%
2025-07-22 $185.4 $182.0 $3.40 1,715,746.0 +1.52%
2025-07-21 $182.8 $181.2 $1.59 1,129,245.0 -0.34%
2025-07-18 $183.9 $181.8 $2.04 1,095,675.0 +0.22%
2025-07-17 $183.0 $180.5 $2.47 1,184,547.0 -0.33%
2025-07-16 $183.7 $180.9 $2.81 1,349,862.0 -0.42%
2025-07-15 $185.1 $182.8 $2.31 1,469,098.0 -0.44%
2025-07-14 $185.6 $182.6 $2.99 1,333,695.0 +0.58%
2025-07-11 $183.8 $181.3 $2.46 1,377,514.0 +0.75%
2025-07-10 $183.1 $179.7 $3.41 1,336,824.0 -0.03%
2025-07-09 $182.3 $179.7 $2.55 1,642,901.0 +0.49%
2025-07-08 $182.4 $179.8 $2.53 1,361,294.0 -0.56%
2025-07-07 $182.4 $179.6 $2.85 1,629,530.0 +0.82%
2025-07-03 $181.3 $177.9 $3.41 1,362,710.0 +1.48%
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%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $189.8 $177.6 $12.15 25,025,252.0 +0.49%
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

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

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_management RSG
$245.16
price up icon 0.04%
waste_management GFL
$48.17
price up icon 0.35%
waste_management CLH
$233.69
price up icon 1.18%
$109.01
price up icon 0.77%
waste_management WM
$229.37
price down icon 0.49%
자본화:     |  볼륨(24시간):