WCN - Waste Connections, Inc.
166.69
1.150 0.690%
Share volume: 970,102
Last Updated: 03-11-2026
Business Services/Services – Sanitary Services:
0.14%
PREVIOUS CLOSE
CHG
CHG%
$165.54
1.15
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2026 | $165.47 | $165.47 | $167.33 | $167.33 | $164.67 | $164.67 | $166.69 | $166.69 | 970,102 | $970,102.00 |
| 03-10-2026 | $171.31 | $171.31 | $171.31 | $171.31 | $163.93 | $163.93 | $165.54 | $165.54 | 1,407,740 | $1,407,740.00 |
| 03-09-2026 | $168.79 | $168.79 | $172.14 | $172.14 | $167.75 | $167.75 | $171.73 | $171.73 | 1,333,196 | $1,333,196.00 |
| 03-06-2026 | $169.71 | $169.71 | $171.90 | $171.90 | $168.67 | $168.67 | $170.14 | $170.14 | 2,012,884 | $2,012,884.00 |
| 03-05-2026 | $170.95 | $170.95 | $170.95 | $170.95 | $167.41 | $167.41 | $170.73 | $170.73 | 1,960,081 | $1,960,081.00 |
| 03-04-2026 | $171.59 | $171.59 | $172.32 | $172.32 | $169.74 | $169.74 | $169.84 | $169.84 | 1,626,087 | $1,626,087.00 |
| 03-03-2026 | $172.24 | $172.24 | $173.42 | $173.42 | $170.01 | $170.01 | $172.57 | $172.57 | 1,325,274 | $1,325,274.00 |
| 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 |