WCN - Waste Connections, Inc.
161.23
-3.490 -2.165%
Share volume: 1,116,501
Last Updated: 05-01-2026
Business Services/Services – Sanitary Services:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$164.72
-3.49
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-01-2026 | $166.04 | $166.04 | $166.55 | $166.55 | $161.08 | $161.08 | $161.23 | $161.23 | 1,116,501 | $1,116,501.00 |
| 04-30-2026 | $163.43 | $163.43 | $165.18 | $165.18 | $162.91 | $162.91 | $164.72 | $164.72 | 1,272,832 | $1,272,832.00 |
| 04-29-2026 | $163.45 | $163.45 | $164.00 | $164.00 | $161.00 | $161.00 | $163.75 | $163.75 | 1,598,664 | $1,598,664.00 |
| 04-28-2026 | $163.00 | $163.00 | $163.65 | $163.65 | $160.32 | $160.32 | $163.54 | $163.54 | 1,676,184 | $1,676,184.00 |
| 04-27-2026 | $165.46 | $165.46 | $167.01 | $167.01 | $161.49 | $161.49 | $161.54 | $161.54 | 1,444,165 | $1,444,165.00 |
| 04-24-2026 | $168.75 | $168.75 | $169.32 | $169.32 | $165.74 | $165.74 | $166.07 | $166.07 | 1,428,721 | $1,428,721.00 |
| 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 |