Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Waste Connections Inc New | WCN | NYSE | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 1.30 | 0.80% | 163.36 | 16:44:25 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 162.50 | 161.85 | 163.72 | 163.36 | 162.06 |
WCN Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 165.66 | 166.37 | 160.83 | 163.58 | 1,182,272 | -2.30 | -1.39% |
| 1 Month | 169.06 | 170.30 | 160.83 | 165.47 | 922,392 | -5.70 | -3.37% |
| 3 Months | 156.80 | 173.025 | 153.51 | 166.10 | 923,101 | 6.56 | 4.18% |
| 6 Months | 129.85 | 173.025 | 129.31 | 153.00 | 995,705 | 33.51 | 25.81% |
| 1 Year | 139.09 | 173.025 | 126.12 | 145.94 | 929,619 | 24.27 | 17.45% |
| 3 Years | 120.00 | 173.025 | 113.50 | 136.25 | 927,813 | 43.36 | 36.13% |
| 5 Years | 92.05 | 173.025 | 70.87 | 119.72 | 929,296 | 71.31 | 77.47% |
WCN 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 02 2024 | 163.36 | 1.30 | 0.80% | 162.50 | 163.72 | 161.85 | 798,255 |
| May 01 2024 | 162.06 | -0.03 | -0.02% | 162.05 | 163.44 | 160.83 | 1,225,505 |
| Apr 30 2024 | 162.09 | -2.56 | -1.55% | 164.88 | 165.00 | 162.05 | 1,056,486 |
| Apr 29 2024 | 164.65 | 1.17 | 0.72% | 163.63 | 165.93 | 163.55 | 947,802 |
| Apr 26 2024 | 163.48 | -1.70 | -1.03% | 165.05 | 165.4025 | 162.83 | 1,086,551 |
| Apr 25 2024 | 165.18 | -1.00 | -0.60% | 165.66 | 166.37 | 160.85 | 1,595,017 |
| Apr 24 2024 | 166.18 | 0.01 | 0.01% | 166.29 | 166.85 | 165.675 | 1,289,278 |
| Apr 23 2024 | 166.17 | -0.10 | -0.06% | 166.92 | 167.35 | 165.88 | 941,990 |
| Apr 22 2024 | 166.27 | 1.25 | 0.76% | 166.05 | 167.49 | 165.70 | 1,849,682 |
| Apr 19 2024 | 165.02 | 0.66 | 0.40% | 164.53 | 165.53 | 164.145 | 1,188,414 |
| Apr 18 2024 | 164.36 | -0.32 | -0.19% | 164.91 | 165.71 | 163.71 | 628,584 |
| Apr 17 2024 | 164.68 | 0.01 | 0.01% | 165.51 | 165.58 | 163.705 | 678,817 |
| Apr 16 2024 | 164.67 | -1.10 | -0.66% | 165.25 | 165.66 | 164.44 | 917,559 |
| Apr 15 2024 | 165.77 | -1.35 | -0.81% | 168.86 | 169.555 | 164.77 | 623,710 |
| Apr 12 2024 | 167.12 | -0.42 | -0.25% | 167.18 | 167.93 | 165.93 | 677,374 |
| Apr 11 2024 | 167.54 | -0.87 | -0.52% | 167.55 | 168.61 | 166.18 | 479,106 |
| Apr 10 2024 | 168.41 | 0.05 | 0.03% | 166.80 | 168.60 | 165.91 | 783,390 |
| Apr 09 2024 | 168.36 | 0.10 | 0.06% | 168.73 | 168.885 | 166.53 | 608,937 |
| Apr 08 2024 | 168.26 | 0.25 | 0.15% | 168.33 | 168.75 | 167.10 | 576,039 |
| Apr 05 2024 | 168.01 | 0.71 | 0.42% | 167.89 | 168.88 | 167.59 | 457,427 |
| Apr 04 2024 | 167.30 | -0.97 | -0.58% | 169.06 | 170.30 | 166.99 | 836,181 |
| Apr 03 2024 | 168.27 | -1.17 | -0.69% | 169.46 | 170.00 | 168.22 | 559,793 |
