WCN - Waste Connections, Inc.
151.25
0.270 0.179%
Share volume: 2,111,297
Last Updated: 05-12-2026
Business Services/Services – Sanitary Services:
1.32%
PREVIOUS CLOSE
CHG
CHG%
$150.98
0.27
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $152.85 | $152.85 | $153.50 | $153.50 | $151.18 | $151.18 | $151.25 | $151.25 | 2,111,297 | $2,111,297.00 |
| 05-11-2026 | $153.08 | $153.08 | $153.45 | $153.45 | $150.25 | $150.25 | $150.98 | $150.98 | 1,446,531 | $1,446,531.00 |
| 05-08-2026 | $153.88 | $153.88 | $154.92 | $154.92 | $151.61 | $151.61 | $151.82 | $151.82 | 2,308,105 | $2,308,105.00 |
| 05-07-2026 | $153.60 | $153.60 | $154.56 | $154.56 | $152.66 | $152.66 | $153.57 | $153.57 | 2,163,073 | $2,163,073.00 |
| 05-06-2026 | $157.64 | $157.64 | $157.90 | $157.90 | $153.31 | $153.31 | $153.48 | $153.48 | 2,365,853 | $2,365,853.00 |
| 05-05-2026 | $160.35 | $159.99 | $160.35 | $159.99 | $157.48 | $157.13 | $157.66 | $157.31 | 1,284,543 | $1,284,543.00 |
| 05-04-2026 | $160.76 | $160.40 | $162.09 | $161.73 | $159.41 | $159.06 | $160.61 | $160.25 | 942,559 | $942,559.00 |
| 05-01-2026 | $166.04 | $166.04 | $166.55 | $166.55 | $161.08 | $161.08 | $161.23 | $161.23 | 1,265,567 | $1,265,567.00 |
| 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 |