WCN

Waste Connections Historical Data - WCN

Stock Name Stock Symbol Market Stock Type
Waste Connections Inc New WCN Toronto Common Stock
  Price Change Price Change % Stock Price Last Trade
-1.58 -0.85% 184.18 15:14:58
Open Price Low Price High Price Close Price Previous Close
185.85 183.93 186.10 184.18 185.76
more quote information »

WCN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week179.24186.10177.26182.13222,6344.942.76%
1 Month161.75186.10161.73174.19243,31722.4313.87%
3 Months160.95186.10148.05162.72276,24723.2314.43%
6 Months153.09186.10148.05166.00332,49831.0920.31%
1 Year160.51186.10148.05164.64304,99623.6714.75%
3 Years123.01186.10100.55140.53325,88561.1749.73%
5 Years81.31186.1079.78125.85315,728102.87126.52%

WCN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 18 2022 185.76 0.00 0.0% 185.76 185.76 185.76 0
Aug 17 2022 185.76 1.23 0.67% 184.60 186.03 184.51 249,306
Aug 16 2022 184.53 1.61 0.88% 181.96 185.01 181.96 209,711
Aug 15 2022 182.92 2.16 1.19% 182.26 183.57 182.00 215,114
Aug 12 2022 180.76 3.22 1.81% 177.99 180.95 177.53 135,711
Aug 11 2022 177.54 -1.34 -0.75% 179.24 179.24 177.26 303,330
Aug 10 2022 178.88 -1.17 -0.65% 181.32 181.36 177.77 195,118
Aug 09 2022 180.05 0.67 0.37% 179.71 181.68 179.37 249,628
Aug 08 2022 179.38 0.41 0.23% 179.02 180.48 178.22 221,328
Aug 05 2022 178.97 -0.13 -0.07% 178.92 179.77 177.00 260,484
Aug 04 2022 179.10 4.80 2.75% 174.77 181.06 174.77 444,507
Aug 03 2022 174.30 4.88 2.88% 169.94 175.47 169.94 280,468
Aug 02 2022 169.42 -1.25 -0.73% 169.34 170.51 168.76 201,251
Jul 29 2022 170.67 2.82 1.68% 168.45 171.36 168.45 224,698
Jul 28 2022 167.85 3.54 2.15% 164.50 168.41 164.00 225,332
Jul 27 2022 164.31 1.44 0.88% 163.49 165.51 163.42 408,332
Jul 26 2022 162.87 -0.64 -0.39% 163.42 163.77 161.84 265,618
Jul 25 2022 163.51 0.36 0.22% 162.68 163.63 162.18 136,395
Jul 22 2022 163.15 -1.12 -0.68% 164.71 164.93 162.38 197,792
Jul 21 2022 164.27 2.98 1.85% 161.75 164.80 161.73 198,908
Jul 20 2022 161.29 0.00 0.0% 161.45 162.10 160.69 168,359
Jul 19 2022 161.29 1.92 1.2% 160.10 161.71 159.42 249,987
See More Historical Prices »
Your Recent History
TSX
WCN
Waste Conn..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220819 02:41:43