178.82
0.83%
1.48
After Hours:
178.82
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Waste Connections Inc Stock (WCN) Price History
The historical daily chart and data for Waste Connections Inc stock (WCN), adjusted for splits and dividends, show that the latest closing stock price as of September 30, 2024, is $178.82.
- Waste Connections Inc all-time high stock price is $187.53, occurred on August 29, 2024.
- The lowest Waste Connections Inc stock price recorded was $26.46 on February 03, 2014. Since then, Waste Connections Inc's stock price has risen over 575.81% to $178.82 now.
- The 52-week high stock price for WCN is $187.53, representing a 4.87% increase from the current share price, occurred on August 29, 2024.
- The 52-week low stock price for WCN is $126.12, indicating a -29.47% decrease from the current share price, occurred on October 26, 2023.
- The closing price of Waste Connections Inc (WCN) stock in the beginning of 2023 was $134.08. The stock closed the year at $132.56, a loss of over -1.13% for the year.
The table below shows more information about WCN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
Date | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Sep 30, 2024 | $178.9 | $176.7 | $2.27 | 1,235,247.0 | +0.83% |
Sep 27, 2024 | $179.1 | $177.2 | $1.87 | 1,149,974.0 | -0.66% |
Sep 26, 2024 | $182.0 | $178.5 | $3.50 | 968,657.0 | -1.10% |
Sep 25, 2024 | $180.8 | $179.1 | $1.65 | 1,527,003.0 | +0.62% |
Sep 24, 2024 | $180.6 | $178.3 | $2.23 | 2,375,112.0 | -0.60% |
Sep 23, 2024 | $180.8 | $178.9 | $1.96 | 691,244.0 | +0.74% |
Sep 20, 2024 | $179.7 | $177.6 | $2.05 | 1,707,783.0 | -0.04% |
Sep 19, 2024 | $180.4 | $178.1 | $2.28 | 891,509.0 | +0.76% |
Sep 18, 2024 | $181.7 | $177.4 | $4.29 | 1,797,110.0 | -1.96% |
Sep 17, 2024 | $185.6 | $181.3 | $4.27 | 944,581.0 | -2.21% |
Sep 16, 2024 | $186.8 | $184.5 | $2.30 | 474,127.0 | -0.09% |
Sep 13, 2024 | $186.6 | $185.4 | $1.15 | 486,624.0 | -0.17% |
Sep 12, 2024 | $186.3 | $183.9 | $2.45 | 663,397.0 | +0.32% |
Sep 11, 2024 | $185.8 | $182.2 | $3.58 | 744,040.0 | +0.38% |
Sep 10, 2024 | $185.5 | $183.9 | $1.58 | 499,604.0 | -0.17% |
Sep 09, 2024 | $185.9 | $183.5 | $2.44 | 783,671.0 | +1.30% |
Sep 06, 2024 | $185.6 | $182.2 | $3.49 | 1,172,147.0 | -1.23% |
Sep 05, 2024 | $185.1 | $183.0 | $2.01 | 443,233.0 | +0.06% |
Sep 04, 2024 | $186.2 | $184.1 | $2.10 | 615,080.0 | -0.20% |
Waste Connections Inc Stock (WCN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Waste Connections Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of WCN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Waste Connections Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Waste Connections Inc Stock (WCN) Price History 2024
Month | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Sep, 2024 | $186.8 | $176.7 | $10.16 | 21,012,974.0 | -4.12% |
Aug, 2024 | $187.5 | $173.6 | $13.91 | 15,924,677.0 | +4.91% |
Jul, 2024 | $183.0 | $172.8 | $10.18 | 20,730,153.0 | +1.37% |
Jun, 2024 | $177.2 | $161.1 | $16.12 | 18,495,892.0 | +6.72% |
May, 2024 | $168.1 | $160.3 | $7.73 | 15,694,247.0 | +1.38% |
Apr, 2024 | $171.7 | $160.8 | $10.83 | 18,337,661.0 | -5.77% |
Mar, 2024 | $173.0 | $164.8 | $8.23 | 14,772,029.0 | +3.35% |
Feb, 2024 | $171.5 | $153.1 | $18.43 | 22,893,455.0 | +7.20% |
Jan, 2024 | $158.2 | $145.3 | $12.89 | 19,475,400.0 | +4.01% |
Waste Connections Inc Stock (WCN) Price History 2023
Month | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Dec, 2023 | $149.9 | $135.5 | $14.38 | 21,012,925.0 | +10.17% |
Nov, 2023 | $135.9 | $128.7 | $7.21 | 26,038,955.0 | +4.63% |
Oct, 2023 | $140.3 | $126.1 | $14.15 | 24,687,794.0 | -3.57% |
Sep, 2023 | $143.0 | $134.1 | $8.93 | 13,745,404.0 | -1.96% |
Aug, 2023 | $144.1 | $136.3 | $7.74 | 19,875,139.0 | -2.96% |
Jul, 2023 | $145.9 | $137.1 | $8.80 | 18,429,933.0 | -1.23% |
Jun, 2023 | $143.2 | $134.1 | $9.04 | 16,566,962.0 | +4.60% |
May, 2023 | $145.5 | $136.1 | $9.42 | 16,591,477.0 | -1.80% |
Apr, 2023 | $145.2 | $132.3 | $12.90 | 19,368,829.0 | +0.06% |
Mar, 2023 | $139.8 | $130.7 | $9.12 | 18,845,486.0 | +3.85% |
Feb, 2023 | $138.8 | $130.6 | $8.15 | 19,571,327.0 | +0.77% |
Jan, 2023 | $140.8 | $125.8 | $14.96 | 19,637,445.0 | +0.26% |
Waste Connections Inc Stock (WCN) Price History 2022
Month | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Dec, 2022 | $146.1 | $131.1 | $15.06 | 14,992,528.0 | -8.26% |
Nov, 2022 | $144.7 | $129.5 | $15.12 | 24,163,673.0 | +9.54% |
Oct, 2022 | $143.4 | $124.2 | $19.14 | 28,255,746.0 | -2.38% |
Sep, 2022 | $148.2 | $134.8 | $13.36 | 24,198,185.0 | -2.91% |
Aug, 2022 | $144.5 | $131.1 | $13.35 | 16,763,438.0 | +4.36% |
Jul, 2022 | $133.5 | $121.2 | $12.32 | 14,283,550.0 | +7.59% |
Jun, 2022 | $131.0 | $113.5 | $17.47 | 17,165,537.0 | -2.81% |
May, 2022 | $138.2 | $121.3 | $16.90 | 26,942,746.0 | -7.56% |
Apr, 2022 | $145.6 | $134.8 | $10.79 | 19,714,236.0 | -1.24% |
Mar, 2022 | $141.2 | $123.5 | $17.74 | 27,927,708.0 | +13.13% |
Feb, 2022 | $126.5 | $115.8 | $10.71 | 27,972,811.0 | -0.97% |
Jan, 2022 | $136.3 | $119.4 | $16.91 | 24,357,167.0 | -8.49% |
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):