WCN - Waste Connections, Inc.
162.44
0.580 0.357%
Share volume: 1,535,644
Last Updated: 03-31-2026
Business Services/Services – Sanitary Services:
1.34%
PREVIOUS CLOSE
CHG
CHG%
$161.86
0.58
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-31-2026 | $162.66 | $162.66 | $163.06 | $163.06 | $160.40 | $160.40 | $162.44 | $162.44 | 1,535,644 | $1,535,644.00 |
| 03-30-2026 | $156.79 | $156.79 | $163.42 | $163.42 | $156.41 | $156.41 | $161.86 | $161.86 | 1,474,492 | $1,474,492.00 |
| 03-27-2026 | $157.62 | $157.62 | $157.97 | $157.97 | $155.87 | $155.87 | $156.02 | $156.02 | 1,027,334 | $1,027,334.00 |
| 03-26-2026 | $156.95 | $156.95 | $159.50 | $159.50 | $156.95 | $156.95 | $157.18 | $157.18 | 1,046,744 | $1,046,744.00 |
| 03-25-2026 | $159.26 | $159.26 | $159.48 | $159.48 | $154.90 | $154.90 | $157.06 | $157.06 | 1,097,525 | $1,097,525.00 |
| 03-24-2026 | $161.32 | $161.32 | $161.66 | $161.66 | $157.78 | $157.78 | $157.78 | $157.78 | 1,339,918 | $1,339,918.00 |
| 03-23-2026 | $164.26 | $164.26 | $164.30 | $164.30 | $162.25 | $162.25 | $162.30 | $162.30 | 1,365,348 | $1,365,348.00 |
| 03-20-2026 | $164.63 | $164.63 | $165.95 | $165.95 | $162.16 | $162.16 | $162.59 | $162.59 | 1,168,840 | $1,168,840.00 |
| 03-19-2026 | $163.73 | $163.73 | $165.58 | $165.58 | $163.62 | $163.62 | $164.83 | $164.83 | 1,440,111 | $1,440,111.00 |
| 03-18-2026 | $166.74 | $166.74 | $166.97 | $166.97 | $163.69 | $163.69 | $163.71 | $163.71 | 1,120,790 | $1,120,790.00 |