WCN - Waste Connections, Inc.
172.57
-0.590 -0.342%
Share volume: 1,288,903
Last Updated: 03-03-2026
Business Services/Services – Sanitary Services:
0.14%
PREVIOUS CLOSE
CHG
CHG%
$173.16
-0.59
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $172.24 | $172.24 | $173.42 | $173.42 | $170.01 | $170.01 | $172.57 | $172.57 | 1,288,903 | $1,288,903.00 |
| 03-02-2026 | $171.24 | $171.24 | $173.94 | $173.94 | $170.97 | $170.97 | $173.16 | $173.16 | 1,123,680 | $1,123,680.00 |
| 02-27-2026 | $170.00 | $170.00 | $172.47 | $172.47 | $168.84 | $168.84 | $172.13 | $172.13 | 1,863,325 | $1,863,325.00 |
| 02-26-2026 | $167.93 | $167.93 | $169.92 | $169.92 | $166.27 | $166.27 | $169.34 | $169.34 | 1,708,740 | $1,708,740.00 |
| 02-25-2026 | $166.15 | $166.15 | $167.08 | $167.08 | $164.75 | $164.75 | $166.60 | $166.60 | 1,866,603 | $1,866,603.00 |
| 02-24-2026 | $163.06 | $162.72 | $166.96 | $166.61 | $163.06 | $162.72 | $165.48 | $165.13 | 2,005,813 | $2,005,813.00 |
| 02-23-2026 | $164.20 | $163.85 | $164.44 | $164.09 | $162.08 | $161.74 | $163.00 | $162.66 | 1,865,453 | $1,865,453.00 |
| 02-20-2026 | $165.83 | $165.83 | $166.00 | $166.00 | $162.47 | $162.47 | $163.62 | $163.62 | 3,110,313 | $3,110,313.00 |
| 02-19-2026 | $163.38 | $163.38 | $166.45 | $166.45 | $163.02 | $163.02 | $166.06 | $166.06 | 1,663,792 | $1,663,792.00 |
| 02-18-2026 | $160.95 | $160.95 | $162.86 | $162.86 | $158.54 | $158.54 | $162.76 | $162.76 | 1,339,181 | $1,339,181.00 |