WCN - Waste Connections, Inc.
159.63
-0.360 -0.226%
Share volume: 1,333,151
Last Updated: 04-17-2026
Business Services/Services – Sanitary Services:
-0.13%
PREVIOUS CLOSE
CHG
CHG%
$159.99
-0.36
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $160.71 | $160.71 | $160.82 | $160.82 | $158.20 | $158.20 | $159.63 | $159.63 | 1,333,151 | $1,321,162.00 |
| 04-16-2026 | $159.59 | $159.59 | $162.12 | $162.12 | $159.59 | $159.59 | $159.99 | $159.99 | 1,098,276 | $1,098,276.00 |
| 04-15-2026 | $159.72 | $159.72 | $160.96 | $160.96 | $159.15 | $159.15 | $159.80 | $159.80 | 1,100,088 | $1,100,088.00 |
| 04-14-2026 | $161.87 | $161.87 | $163.19 | $163.19 | $158.64 | $158.64 | $159.60 | $159.60 | 1,327,720 | $1,327,720.00 |
| 04-13-2026 | $161.77 | $161.77 | $162.21 | $162.21 | $160.05 | $160.05 | $161.71 | $161.71 | 1,322,767 | $1,322,767.00 |
| 04-10-2026 | $164.58 | $164.58 | $164.58 | $164.58 | $160.82 | $160.82 | $161.59 | $161.59 | 1,134,285 | $1,134,285.00 |
| 04-09-2026 | $163.01 | $163.01 | $164.43 | $164.43 | $163.01 | $163.01 | $163.80 | $163.80 | 1,225,811 | $1,225,811.00 |
| 04-08-2026 | $163.29 | $163.29 | $165.79 | $165.79 | $161.91 | $161.91 | $163.01 | $163.01 | 2,025,901 | $2,025,901.00 |
| 04-07-2026 | $165.32 | $165.32 | $165.90 | $165.90 | $163.07 | $163.07 | $164.00 | $164.00 | 992,219 | $992,219.00 |
| 04-06-2026 | $166.08 | $166.08 | $167.08 | $167.08 | $165.35 | $165.35 | $165.50 | $165.50 | 789,490 | $789,490.00 |