Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
WCN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 226.61 | 1.20 | 0.53% | 225.71 | 226.80 | 225.34 | 219,930 |
| May 21 2024 | 225.41 | -2.59 | -1.14% | 226.96 | 226.98 | 225.04 | 115,471 |
| May 17 2024 | 228.00 | 1.07 | 0.47% | 226.75 | 228.34 | 225.43 | 341,051 |
| May 16 2024 | 226.93 | 1.36 | 0.60% | 226.25 | 227.01 | 225.04 | 477,074 |
| May 15 2024 | 225.57 | -0.50 | -0.22% | 226.02 | 227.43 | 225.28 | 227,306 |
| May 14 2024 | 226.07 | -0.91 | -0.40% | 226.72 | 227.92 | 225.17 | 141,929 |
| May 13 2024 | 226.98 | -1.75 | -0.77% | 228.59 | 229.08 | 225.52 | 455,100 |
| May 10 2024 | 228.73 | 1.54 | 0.68% | 228.52 | 229.22 | 227.03 | 218,292 |
| May 09 2024 | 227.19 | 0.00 | 0.00% | 227.09 | 227.75 | 226.46 | 183,031 |
| May 08 2024 | 227.19 | 0.12 | 0.05% | 227.31 | 228.06 | 226.19 | 119,196 |
| May 07 2024 | 227.07 | -0.57 | -0.25% | 227.84 | 228.55 | 226.15 | 142,919 |
| May 06 2024 | 227.64 | 3.00 | 1.34% | 225.37 | 227.75 | 224.31 | 242,699 |
| May 03 2024 | 224.64 | 1.14 | 0.51% | 223.68 | 226.14 | 223.68 | 146,070 |
| May 02 2024 | 223.50 | 0.48 | 0.22% | 222.37 | 223.87 | 222.00 | 203,414 |
| May 01 2024 | 223.02 | -0.18 | -0.08% | 222.87 | 224.25 | 221.29 | 225,812 |
| Apr 30 2024 | 223.20 | -1.75 | -0.78% | 224.95 | 226.43 | 223.00 | 216,321 |
| Apr 29 2024 | 224.95 | 1.40 | 0.63% | 223.39 | 226.39 | 223.39 | 261,696 |
| Apr 26 2024 | 223.55 | -2.10 | -0.93% | 225.18 | 225.63 | 222.68 | 205,965 |
| Apr 25 2024 | 225.65 | -2.01 | -0.88% | 231.60 | 231.60 | 220.91 | 308,724 |
| Apr 24 2024 | 227.66 | 0.67 | 0.30% | 227.83 | 228.70 | 227.38 | 250,690 |
| Apr 23 2024 | 226.99 | -0.87 | -0.38% | 228.85 | 228.85 | 226.70 | 173,022 |
| Apr 22 2024 | 227.86 | 0.99 | 0.44% | 228.15 | 229.28 | 227.69 | 130,591 |
| Apr 19 2024 | 226.87 | 0.50 | 0.22% | 226.45 | 227.35 | 225.70 | 184,274 |
| Apr 18 2024 | 226.37 | -0.45 | -0.20% | 226.90 | 227.72 | 225.46 | 139,967 |
| Apr 17 2024 | 226.82 | -0.67 | -0.29% | 228.48 | 228.61 | 225.94 | 160,728 |
| Apr 16 2024 | 227.49 | -1.03 | -0.45% | 228.90 | 229.79 | 227.25 | 387,672 |
| Apr 15 2024 | 228.52 | -1.77 | -0.77% | 232.00 | 232.86 | 227.24 | 171,740 |
| Apr 12 2024 | 230.29 | 1.07 | 0.47% | 229.58 | 231.07 | 228.83 | 149,589 |
| Apr 11 2024 | 229.22 | -1.11 | -0.48% | 229.60 | 230.30 | 227.98 | 109,785 |
| Apr 10 2024 | 230.33 | 1.87 | 0.82% | 228.35 | 230.57 | 226.74 | 255,000 |
| Apr 09 2024 | 228.46 | 0.00 | 0.00% | 228.46 | 229.29 | 226.11 | 240,220 |
| Apr 08 2024 | 228.46 | 0.18 | 0.08% | 227.81 | 229.06 | 227.16 | 129,912 |
| Apr 05 2024 | 228.28 | 1.47 | 0.65% | 228.54 | 230.29 | 227.75 | 154,664 |
| Apr 04 2024 | 226.81 | -0.91 | -0.40% | 228.43 | 229.77 | 225.90 | 162,906 |
| Apr 03 2024 | 227.72 | -2.27 | -0.99% | 229.68 | 230.50 | 227.70 | 116,013 |
| Apr 02 2024 | 229.99 | -1.26 | -0.54% | 231.13 | 231.33 | 229.34 | 172,778 |
| Apr 01 2024 | 231.25 | -1.62 | -0.70% | 232.58 | 232.58 | 229.56 | 114,225 |
| Mar 28 2024 | 232.87 | -0.15 | -0.06% | 233.66 | 234.79 | 232.07 | 232,965 |
| Mar 27 2024 | 233.02 | 1.96 | 0.85% | 232.19 | 234.01 | 231.79 | 120,545 |
| Mar 26 2024 | 231.06 | -0.41 | -0.18% | 230.37 | 232.08 | 229.99 | 148,812 |
| Mar 25 2024 | 231.47 | -1.10 | -0.47% | 232.29 | 233.46 | 231.39 | 82,479 |
| Mar 22 2024 | 232.57 | 0.47 | 0.20% | 233.18 | 233.19 | 231.60 | 115,968 |
| Mar 21 2024 | 232.10 | 2.27 | 0.99% | 230.00 | 233.02 | 229.88 | 165,513 |
| Mar 20 2024 | 229.83 | -3.63 | -1.55% | 234.23 | 234.23 | 229.64 | 187,213 |
| Mar 19 2024 | 233.46 | 1.00 | 0.43% | 233.68 | 234.24 | 230.95 | 185,539 |
| Mar 18 2024 | 232.46 | 0.93 | 0.40% | 231.79 | 233.46 | 231.67 | 341,685 |
| Mar 15 2024 | 231.53 | 2.50 | 1.09% | 228.24 | 231.95 | 228.24 | 1,456,383 |
| Mar 14 2024 | 229.03 | 0.34 | 0.15% | 229.11 | 229.32 | 227.30 | 155,198 |
| Mar 13 2024 | 228.69 | 0.98 | 0.43% | 227.83 | 229.16 | 227.59 | 234,877 |
| Mar 12 2024 | 227.71 | 1.51 | 0.67% | 226.54 | 228.65 | 226.44 | 134,097 |
| Mar 11 2024 | 226.20 | 1.06 | 0.47% | 225.12 | 226.20 | 224.51 | 130,976 |
| Mar 08 2024 | 225.14 | -1.08 | -0.48% | 226.22 | 227.07 | 224.41 | 229,679 |
| Mar 07 2024 | 226.22 | -0.93 | -0.41% | 227.16 | 227.81 | 225.18 | 442,689 |
| Mar 06 2024 | 227.15 | -0.48 | -0.21% | 228.45 | 229.09 | 226.41 | 259,829 |
| Mar 05 2024 | 227.63 | 2.23 | 0.99% | 225.29 | 227.86 | 225.24 | 237,409 |
| Mar 04 2024 | 225.40 | 1.05 | 0.47% | 223.70 | 226.12 | 223.70 | 133,291 |
| Mar 01 2024 | 224.35 | -1.47 | -0.65% | 225.13 | 226.27 | 224.11 | 166,895 |
| Feb 29 2024 | 225.82 | -1.12 | -0.49% | 226.35 | 226.35 | 222.68 | 418,482 |
| Feb 28 2024 | 226.94 | -0.84 | -0.37% | 227.53 | 229.44 | 226.60 | 179,807 |
| Feb 27 2024 | 227.78 | -1.84 | -0.80% | 229.16 | 229.16 | 225.94 | 155,106 |
| Feb 26 2024 | 229.62 | -0.17 | -0.07% | 230.55 | 231.95 | 229.50 | 132,721 |
| Feb 23 2024 | 229.79 | -0.08 | -0.03% | 229.78 | 230.85 | 228.62 | 250,578 |
