Waste Connections, Inc. WCN
193.97 USD +0.05 (+0.03%)
Regular-session close
193.55 -0.42 -0.22%
After hours · Nov 13, 5:16 PM ET
193.53 Day range 196.51
149.02 52-week range 193.97
- YTD
- +10.61%
- 1 year
- +15.88%
WCN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 194.22 | 196.51 | 193.52 | 193.97 | +0.05 | +0.03% | 1,033,674 |
| Nov 12, 2026 | 195.39 | 195.39 | 191.26 | 193.92 | +1.69 | +0.88% | 2,352,300 |
| Nov 11, 2026 | 189.40 | 192.31 | 188.66 | 192.23 | +1.09 | +0.57% | 2,521,700 |
| Nov 10, 2026 | 188.98 | 191.25 | 186.99 | 191.14 | +1.12 | +0.59% | 1,410,800 |
| Nov 9, 2026 | 189.03 | 190.76 | 187.47 | 190.02 | +0.95 | +0.50% | 1,917,500 |
| Nov 6, 2026 | 184.60 | 189.35 | 184.60 | 189.07 | -2.59 | -1.35% | 1,761,800 |
| Nov 5, 2026 | 193.40 | 195.34 | 189.88 | 191.66 | -0.15 | -0.08% | 2,575,500 |
| Nov 4, 2026 | 188.81 | 192.64 | 186.24 | 191.81 | +5.15 | +2.76% | 4,834,400 |
| Nov 3, 2026 | 186.59 | 188.60 | 185.49 | 186.66 | -1.51 | -0.80% | 1,345,400 |
| Nov 2, 2026 | 183.27 | 188.18 | 183.27 | 188.17 | +4.09 | +2.22% | 1,481,900 |
| Oct 30, 2026 | 185.72 | 188.20 | 182.78 | 184.08 | +2.11 | +1.16% | 1,862,200 |
| Oct 29, 2026 | 182.05 | 182.21 | 178.99 | 181.97 | +2.21 | +1.23% | 1,709,100 |
| Oct 28, 2026 | 180.00 | 182.35 | 177.48 | 179.76 | -2.21 | -1.21% | 2,141,800 |
| Oct 27, 2026 | 185.22 | 186.22 | 181.15 | 181.97 | -4.75 | -2.54% | 2,901,400 |
| Oct 26, 2026 | 185.31 | 187.36 | 185.14 | 186.72 | +0.12 | +0.06% | 1,937,800 |
| Oct 23, 2026 | 184.46 | 187.27 | 184.17 | 186.60 | +1.72 | +0.93% | 2,914,400 |
| Oct 22, 2026 | 166.35 | 186.93 | 166.35 | 184.88 | +16.60 | +9.86% | 5,315,800 |
| Oct 21, 2026 | 169.41 | 169.41 | 167.33 | 168.28 | -1.20 | -0.71% | 1,910,800 |
| Oct 20, 2026 | 167.80 | 169.51 | 167.09 | 169.48 | +3.79 | +2.29% | 1,888,700 |
| Oct 19, 2026 | 166.56 | 167.52 | 165.16 | 165.69 | -2.21 | -1.32% | 1,441,100 |
| Oct 16, 2026 | 166.79 | 168.00 | 164.91 | 167.90 | +2.39 | +1.44% | 2,271,200 |
| Oct 15, 2026 | 159.61 | 165.74 | 159.27 | 165.51 | +8.69 | +5.54% | 4,402,800 |
| Oct 14, 2026 | 155.83 | 156.93 | 153.76 | 156.82 | +3.15 | +2.05% | 1,626,100 |
| Oct 13, 2026 | 156.20 | 156.20 | 152.56 | 153.67 | -0.04 | -0.03% | 1,574,700 |
| Oct 12, 2026 | 153.04 | 154.64 | 152.38 | 153.71 | +0.88 | +0.58% | 1,388,600 |
| Oct 9, 2026 | 154.22 | 155.09 | 152.33 | 152.83 | -1.86 | -1.20% | 1,824,200 |
| Oct 8, 2026 | 156.00 | 156.58 | 152.57 | 154.69 | -0.47 | -0.30% | 1,707,600 |
| Oct 7, 2026 | 155.39 | 157.49 | 155.11 | 155.16 | +0.54 | +0.35% | 1,710,700 |
| Oct 6, 2026 | 154.00 | 155.88 | 154.00 | 154.62 | +0.32 | +0.21% | 1,230,500 |
| Oct 5, 2026 | 154.03 | 154.86 | 151.88 | 154.30 | +0.48 | +0.31% | 1,629,800 |
| Oct 2, 2026 | 151.25 | 154.86 | 150.72 | 153.82 | +3.16 | +2.10% | 2,228,000 |
| Oct 1, 2026 | 153.81 | 155.00 | 149.39 | 150.66 | -3.27 | -2.12% | 1,818,100 |
| Sep 30, 2026 | 156.04 | 156.88 | 153.79 | 153.93 | -1.63 | -1.05% | 1,499,500 |
| Sep 29, 2026 | 155.46 | 156.81 | 154.63 | 155.56 | -0.60 | -0.38% | 1,476,000 |
| Sep 28, 2026 | 155.74 | 157.07 | 155.20 | 156.16 | +0.60 | +0.39% | 1,737,400 |
| Sep 25, 2026 | 155.63 | 156.46 | 154.80 | 155.56 | -0.37 | -0.24% | 1,524,400 |
| Sep 24, 2026 | 155.83 | 157.87 | 154.97 | 155.93 | +0.52 | +0.33% | 1,615,000 |
| Sep 23, 2026 | 155.43 | 156.54 | 154.14 | 155.41 | -0.01 | -0.01% | 1,831,800 |
| Sep 22, 2026 | 155.56 | 156.47 | 154.89 | 155.42 | -0.13 | -0.08% | 1,422,000 |
| Sep 21, 2026 | 154.48 | 155.63 | 153.75 | 155.55 | +0.22 | +0.14% | 1,725,100 |
| Sep 18, 2026 | 156.63 | 156.98 | 155.17 | 155.33 | +0.10 | +0.06% | 1,247,600 |
| Sep 17, 2026 | 157.92 | 157.92 | 154.64 | 155.23 | -1.27 | -0.81% | 1,331,000 |
| Sep 16, 2026 | 159.13 | 160.53 | 156.05 | 156.50 | -2.97 | -1.86% | 996,600 |
| Sep 15, 2026 | 162.23 | 162.23 | 159.12 | 159.47 | -1.56 | -0.97% | 837,800 |
| Sep 14, 2026 | 161.67 | 163.06 | 160.98 | 161.03 | +1.29 | +0.81% | 1,367,100 |
| Sep 11, 2026 | 159.71 | 161.03 | 159.06 | 159.74 | +0.30 | +0.19% | 601,800 |
| Sep 10, 2026 | 161.74 | 162.32 | 158.85 | 159.44 | -1.81 | -1.12% | 857,500 |
| Sep 9, 2026 | 163.18 | 163.19 | 160.56 | 161.25 | -1.91 | -1.17% | 858,700 |
| Sep 8, 2026 | 164.24 | 164.38 | 162.24 | 163.16 | -1.71 | -1.04% | 696,000 |
| Sep 4, 2026 | 164.54 | 165.46 | 163.59 | 164.87 | -1.94 | -1.16% | 678,200 |
| Sep 3, 2026 | 164.40 | 167.10 | 164.11 | 166.81 | +2.72 | +1.66% | 1,168,000 |
| Sep 2, 2026 | 163.61 | 165.55 | 162.37 | 164.09 | +0.20 | +0.12% | 1,120,500 |
| Sep 1, 2026 | 166.37 | 167.24 | 163.65 | 163.89 | -1.43 | -0.86% | 1,104,300 |
| Aug 31, 2026 | 165.97 | 166.70 | 164.79 | 165.32 | -0.61 | -0.37% | 1,074,700 |
| Aug 28, 2026 | 166.42 | 166.79 | 164.69 | 165.93 | +0.25 | +0.15% | 843,500 |
| Aug 27, 2026 | 166.33 | 166.50 | 164.88 | 165.68 | -1.47 | -0.88% | 1,002,600 |
| Aug 26, 2026 | 165.91 | 168.21 | 165.62 | 167.15 | +1.00 | +0.60% | 810,000 |
| Aug 25, 2026 | 168.15 | 168.95 | 165.72 | 166.15 | -2.82 | -1.67% | 999,500 |
| Aug 24, 2026 | 170.13 | 171.40 | 168.74 | 168.97 | -0.43 | -0.25% | 848,100 |
| Aug 21, 2026 | 168.56 | 170.20 | 168.29 | 169.40 | +1.07 | +0.64% | 875,900 |
| Aug 20, 2026 | 168.70 | 169.78 | 168.11 | 168.33 | -0.42 | -0.25% | 882,700 |
| Aug 19, 2026 | 166.67 | 170.83 | 165.34 | 168.75 | +3.22 | +1.95% | 1,337,300 |
| Aug 18, 2026 | 166.90 | 168.01 | 165.47 | 165.53 | +0.52 | +0.32% | 963,600 |
| Aug 17, 2026 | 165.42 | 166.24 | 164.36 | 165.01 | -1.28 | -0.77% | 877,700 |
| Aug 14, 2026 | 166.71 | 166.93 | 164.90 | 166.29 | +0.76 | +0.46% | 717,300 |
65 days, newest first. Daily bars as drawn on the WCN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.