WCN - Waste Connections, Inc.
166.07
-2.820 -1.698%
Share volume: 1,428,721
Last Updated: 04-24-2026
Business Services/Services – Sanitary Services:
-0.08%
PREVIOUS CLOSE
CHG
CHG%
$168.89
-2.82
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-24-2026 | $168.75 | $168.75 | $169.32 | $169.32 | $165.74 | $165.74 | $166.07 | $166.07 | 1,428,721 | $1,376,362.00 |
| 04-23-2026 | $162.50 | $162.50 | $170.39 | $170.39 | $161.23 | $161.23 | $168.89 | $168.89 | 2,736,499 | $2,736,499.00 |
| 04-22-2026 | $157.85 | $157.85 | $158.78 | $158.78 | $155.32 | $155.32 | $156.51 | $156.51 | 2,246,255 | $2,246,255.00 |
| 04-21-2026 | $159.30 | $159.30 | $159.65 | $159.65 | $156.49 | $156.49 | $157.93 | $157.93 | 2,485,629 | $2,485,629.00 |
| 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 |