NYSE : WCN
Waste Connections, Inc. — Price history
Industrials · Waste Management · Canada
Last price 183.91 USD (Oct 30, 2026, 9:53 AM EDT) · Market cap 46.01B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Waste Connections, Inc. (WCN) closed at 188.17 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 183.27 | 188.18 | 183.27 | 188.17 | 1,483,419 | +2.22% |
| 2026-10-30 | 185.72 | 188.2 | 182.78 | 184.08 | 1,862,200 | +1.16% |
| 2026-10-29 | 182.05 | 182.21 | 178.99 | 181.97 | 1,709,103 | +1.23% |
| 2026-10-28 | 180 | 182.35 | 177.475 | 179.76 | 2,141,887 | -1.21% |
| 2026-10-27 | 185.22 | 186.22 | 181.15 | 181.97 | 2,901,459 | -2.54% |
| 2026-10-26 | 185.31 | 187.355 | 185.14 | 186.72 | 1,937,818 | +0.06% |
| 2026-10-23 | 184.46 | 187.27 | 184.165 | 186.6 | 2,914,355 | +0.93% |
| 2026-10-22 | 166.345 | 186.93 | 166.345 | 184.88 | 5,315,852 | +9.86% |
| 2026-10-21 | 169.41 | 169.41 | 167.325 | 168.28 | 1,910,810 | -0.71% |
| 2026-10-20 | 167.8 | 169.51 | 167.09 | 169.48 | 1,888,796 | +2.29% |
| 2026-10-19 | 166.56 | 167.52 | 165.16 | 165.69 | 1,441,094 | -1.32% |
| 2026-10-16 | 166.79 | 168 | 164.91 | 167.9 | 1,868,839 | +1.44% |
| 2026-10-15 | 159.61 | 165.74 | 159.27 | 165.51 | 4,161,248 | +5.54% |
| 2026-10-14 | 155.83 | 156.925 | 153.76 | 156.82 | 1,575,318 | +2.05% |
| 2026-10-13 | 156.2 | 156.2 | 152.56 | 153.67 | 1,482,142 | -0.03% |
| 2026-10-12 | 153.04 | 154.64 | 152.375 | 153.71 | 1,355,743 | +0.58% |
| 2026-10-09 | 154.22 | 155.09 | 152.33 | 152.83 | 1,782,364 | -1.20% |
| 2026-10-08 | 156 | 156.58 | 152.57 | 154.69 | 1,627,822 | -0.30% |
| 2026-10-07 | 155.39 | 157.49 | 155.11 | 155.16 | 1,642,548 | +0.35% |
| 2026-10-06 | 154 | 155.88 | 154 | 154.62 | 1,152,468 | +0.21% |
| 2026-10-05 | 154.03 | 154.86 | 151.875 | 154.3 | 1,554,656 | +0.31% |
| 2026-10-02 | 151.25 | 154.86 | 150.72 | 153.82 | 2,174,450 | +2.10% |
| 2026-10-01 | 153.81 | 155 | 149.39 | 150.66 | 1,623,258 | -2.12% |
| 2026-09-30 | 156.04 | 156.883 | 153.79 | 153.93 | 1,418,027 | -1.05% |
| 2026-09-29 | 155.46 | 156.81 | 154.63 | 155.56 | 1,261,334 | -0.38% |
| 2026-09-28 | 155.74 | 157.07 | 155.2 | 156.16 | 1,625,857 | +0.39% |
| 2026-09-25 | 155.63 | 156.46 | 154.8 | 155.56 | 1,393,657 | -0.24% |
| 2026-09-24 | 155.83 | 157.87 | 154.97 | 155.93 | 1,532,160 | +0.33% |
| 2026-09-23 | 155.43 | 156.54 | 154.14 | 155.41 | 1,677,747 | -0.01% |
| 2026-09-22 | 155.56 | 156.47 | 154.89 | 155.42 | 1,340,979 | -0.08% |
| 2026-09-21 | 154.48 | 155.63 | 153.75 | 155.55 | 1,652,232 | +0.14% |
| 2026-09-18 | 156.63 | 156.98 | 155.17 | 155.33 | 1,183,702 | +0.06% |
| 2026-09-17 | 157.92 | 157.92 | 154.64 | 155.23 | 1,228,556 | -0.81% |
| 2026-09-16 | 159.13 | 160.53 | 156.05 | 156.5 | 958,716 | -1.86% |
| 2026-09-15 | 162.23 | 162.23 | 159.12 | 159.47 | 828,289 | -0.97% |
| 2026-09-14 | 161.67 | 163.06 | 160.98 | 161.03 | 1,313,668 | +0.81% |
| 2026-09-11 | 159.71 | 161.03 | 159.055 | 159.74 | 554,830 | +0.19% |
| 2026-09-10 | 161.74 | 162.32 | 158.85 | 159.44 | 833,040 | -1.12% |
| 2026-09-09 | 163.18 | 163.185 | 160.555 | 161.25 | 814,659 | -1.17% |
| 2026-09-08 | 164.24 | 164.38 | 162.24 | 163.16 | 682,667 | -1.04% |
| 2026-09-04 | 164.54 | 165.46 | 163.59 | 164.87 | 609,685 | -1.16% |
| 2026-09-03 | 164.4 | 167.1 | 164.11 | 166.81 | 1,050,257 | +1.66% |
| 2026-09-02 | 163.61 | 165.55 | 162.37 | 164.09 | 1,080,116 | +0.12% |
| 2026-09-01 | 166.37 | 167.24 | 163.65 | 163.89 | 1,029,070 | -0.86% |
| 2026-08-31 | 165.97 | 166.7 | 164.79 | 165.32 | 912,156 | -0.37% |
| 2026-08-28 | 166.42 | 166.79 | 164.69 | 165.93 | 829,859 | +0.15% |
| 2026-08-27 | 166.33 | 166.5 | 164.875 | 165.68 | 915,593 | -0.88% |
| 2026-08-26 | 165.91 | 168.21 | 165.62 | 167.15 | 756,941 | +0.60% |
| 2026-08-25 | 168.15 | 168.95 | 165.72 | 166.15 | 925,013 | -1.67% |
| 2026-08-24 | 170.13 | 171.4 | 168.74 | 168.97 | 803,506 | -0.25% |
| 2026-08-21 | 168.56 | 170.2 | 168.29 | 169.4 | 867,411 | +0.64% |
| 2026-08-20 | 168.7 | 169.78 | 168.11 | 168.33 | 759,562 | -0.25% |
| 2026-08-19 | 166.67 | 170.825 | 165.34 | 168.75 | 1,240,848 | +1.95% |
| 2026-08-18 | 166.9 | 168.01 | 165.469 | 165.53 | 954,677 | +0.32% |
| 2026-08-17 | 165.42 | 166.24 | 164.36 | 165.01 | 627,581 | -0.77% |
| 2026-08-14 | 166.71 | 166.93 | 164.9 | 166.29 | 603,397 | +0.46% |
| 2026-08-13 | 165.49 | 166.36 | 164.34 | 165.53 | 1,012,896 | +0.11% |
| 2026-08-12 | 164.77 | 167.91 | 164.69 | 165.34 | 947,459 | -0.91% |
| 2026-08-11 | 165.7 | 168.15 | 165.29 | 166.85 | 952,475 | +0.38% |
| 2026-08-10 | 166.49 | 167.17 | 165.3 | 166.22 | 639,477 | -0.29% |
| 2026-08-07 | 166.4 | 169.31 | 165.175 | 166.71 | 834,371 | -0.41% |
| 2026-08-06 | 165.72 | 167.46 | 162.28 | 167.39 | 1,581,019 | +1.97% |
| 2026-08-05 | 165.94 | 165.97 | 162.705 | 164.5 | 1,348,226 | -0.65% |
| 2026-08-04 | 165.54 | 167.25 | 164.16 | 165.57 | 1,574,284 | -1.33% |
| 2026-08-03 | 167.6 | 169.46 | 165.77 | 167.81 | 1,392,734 | +0.26% |
| 2026-07-31 | 164.79 | 168.855 | 164.67 | 167.38 | 1,391,661 | +0.67% |
| 2026-07-30 | 170.17 | 170.88 | 164.945 | 166.27 | 2,106,862 | -3.78% |
| 2026-07-29 | 169.49 | 174.54 | 169.205 | 172.81 | 1,639,683 | +2.12% |
| 2026-07-28 | 171.14 | 172.2 | 168.11 | 169.22 | 1,689,778 | -0.08% |
| 2026-07-27 | 169.95 | 171.6 | 169.26 | 169.35 | 1,509,572 | -0.15% |
| 2026-07-24 | 167.86 | 170.48 | 167.62 | 169.61 | 1,204,564 | +0.96% |
| 2026-07-23 | 170.51 | 172.24 | 166.765 | 167.99 | 1,770,716 | +0.05% |
| 2026-07-22 | 169.85 | 170.09 | 167.17 | 167.9 | 1,536,151 | -0.31% |
| 2026-07-21 | 168.46 | 169.135 | 167.01 | 168.43 | 1,369,522 | -1.43% |
| 2026-07-20 | 172 | 172.29 | 170.72 | 170.87 | 821,788 | -0.60% |
| 2026-07-17 | 176.27 | 176.71 | 170.44 | 171.91 | 1,269,877 | -1.39% |
| 2026-07-16 | 170.7 | 175.435 | 170.7 | 174.33 | 1,133,007 | +2.47% |
| 2026-07-15 | 169.53 | 173.27 | 169.32 | 170.12 | 1,267,068 | +0.32% |
| 2026-07-14 | 169.27 | 172.04 | 169.09 | 169.57 | 915,121 | -0.93% |
| 2026-07-13 | 171.17 | 173.57 | 171.17 | 171.17 | 1,029,685 | +0.06% |
| 2026-07-10 | 170.71 | 171.27 | 169.32 | 171.07 | 1,028,882 | +0.55% |
| 2026-07-09 | 169.97 | 171.68 | 168.98 | 170.14 | 1,247,684 | -0.83% |
| 2026-07-08 | 173.24 | 173.54 | 171.07 | 171.57 | 1,185,139 | -0.79% |
| 2026-07-07 | 170.64 | 173.7 | 169.85 | 172.93 | 1,830,619 | +3.17% |
| 2026-07-06 | 170.67 | 170.67 | 167.325 | 167.62 | 982,922 | -0.71% |
| 2026-07-02 | 165.82 | 169.305 | 163.69 | 168.82 | 1,097,516 | +2.50% |
| 2026-07-01 | 167.31 | 168.19 | 163.9 | 164.71 | 1,392,581 | -1.19% |
| 2026-06-30 | 166.1 | 167.23 | 165.335 | 166.69 | 1,191,970 | -0.26% |
| 2026-06-29 | 167.93 | 168.54 | 165.495 | 167.13 | 1,344,173 | -0.46% |
| 2026-06-26 | 168.01 | 170.59 | 167.19 | 167.9 | 1,938,465 | +1.02% |
| 2026-06-25 | 165.24 | 170.04 | 165.23 | 166.21 | 2,621,439 | -0.14% |
| 2026-06-24 | 159.595 | 167.14 | 159.595 | 166.45 | 2,980,788 | +4.40% |
| 2026-06-23 | 155.73 | 159.93 | 155.3 | 159.44 | 2,725,731 | +3.92% |
| 2026-06-22 | 153.92 | 154.32 | 152.75 | 153.43 | 1,494,005 | -0.35% |
| 2026-06-18 | 156.09 | 156.31 | 152.43 | 153.97 | 1,910,671 | -0.74% |
| 2026-06-17 | 155.76 | 157.715 | 154.03 | 155.12 | 2,185,455 | -1.24% |
| 2026-06-16 | 154.98 | 157.08 | 153.9 | 157.07 | 2,102,405 | +1.35% |
| 2026-06-15 | 154.85 | 156.5 | 153.73 | 154.98 | 2,522,414 | -0.72% |
| 2026-06-12 | 154.99 | 156.715 | 154.805 | 156.11 | 1,313,100 | +0.41% |
| 2026-06-11 | 158.94 | 159.64 | 155.42 | 155.47 | 2,235,186 | -2.24% |
| 2026-06-10 | 157.55 | 159.89 | 156.53 | 159.03 | 1,673,958 | +0.92% |
| 2026-06-09 | 153.96 | 158.63 | 153.72 | 157.58 | 1,628,328 | +2.52% |
| 2026-06-08 | 153.95 | 156.41 | 153.68 | 153.71 | 2,076,242 | -0.97% |
| 2026-06-05 | 155.2 | 156.95 | 154.75 | 155.22 | 2,126,718 | +0.82% |
| 2026-06-04 | 153.04 | 154.39 | 152.26 | 153.95 | 2,898,167 | +2.03% |
| 2026-06-03 | 148.62 | 152.555 | 148.21 | 150.89 | 2,624,997 | +1.21% |
| 2026-06-02 | 148.68 | 150.06 | 146.89 | 149.09 | 1,923,986 | -0.28% |
| 2026-06-01 | 149.03 | 150.72 | 148.85 | 149.51 | 1,532,751 | +0.33% |
| 2026-05-29 | 151.12 | 151.47 | 149.01 | 149.02 | 2,293,594 | -1.34% |
| 2026-05-28 | 152.21 | 154.35 | 150.78 | 151.05 | 1,517,413 | -0.32% |
| 2026-05-27 | 153.69 | 155.22 | 151.54 | 151.54 | 1,063,133 | -1.39% |
| 2026-05-26 | 154.62 | 156.075 | 153.59 | 153.68 | 1,265,089 | -1.30% |
| 2026-05-22 | 155.47 | 157.04 | 155 | 155.71 | 750,932 | -0.04% |
| 2026-05-21 | 155.66 | 157.45 | 154.36 | 155.77 | 1,077,605 | -0.77% |
| 2026-05-20 | 156.625 | 158.33 | 155.401 | 156.98 | 1,398,037 | -0.25% |
| 2026-05-19 | 158.96 | 161.905 | 157.37 | 157.37 | 1,897,566 | -0.98% |
| 2026-05-18 | 156.01 | 159.46 | 156.01 | 158.92 | 1,106,200 | +1.48% |
| 2026-05-15 | 156.88 | 158.21 | 155.455 | 156.61 | 1,643,123 | +1.09% |
| 2026-05-14 | 152.07 | 155.745 | 151.63 | 154.92 | 1,613,339 | +1.81% |
| 2026-05-13 | 149.64 | 152.295 | 148.835 | 152.16 | 2,762,687 | +0.60% |