WCN - Waste Connections, Inc.
157.93
-1.950 -1.235%
Share volume: 2,429,163
Last Updated: 04-21-2026
Business Services/Services – Sanitary Services:
-0.11%
PREVIOUS CLOSE
CHG
CHG%
$159.88
-1.95
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $159.30 | $159.30 | $159.65 | $159.65 | $156.49 | $156.49 | $157.93 | $157.93 | 2,429,163 | $2,429,163.00 |
| 04-20-2026 | $159.73 | $159.73 | $160.87 | $160.87 | $159.23 | $159.23 | $159.88 | $159.88 | 1,048,895 | $1,048,895.00 |
| 04-17-2026 | $160.71 | $160.71 | $160.82 | $160.82 | $158.20 | $158.20 | $159.63 | $159.63 | 1,333,151 | $1,333,151.00 |
| 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 |