WCN Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 233.02 | 0.00 | 0.00% | 233.02 | 233.02 | 233.02 | 0 |
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 |
Feb 22 2024 | 229.87 | 3.94 | 1.74% | 226.03 | 230.48 | 225.81 | 199,136 |
Feb 21 2024 | 225.93 | -0.23 | -0.10% | 225.78 | 226.97 | 224.81 | 219,765 |
Feb 20 2024 | 226.16 | -0.23 | -0.10% | 225.61 | 228.38 | 225.61 | 221,855 |
Feb 16 2024 | 226.39 | 3.59 | 1.61% | 223.86 | 226.96 | 222.78 | 327,853 |
Feb 15 2024 | 222.80 | 0.62 | 0.28% | 221.02 | 222.84 | 219.50 | 393,003 |
Feb 14 2024 | 222.18 | 9.82 | 4.62% | 214.85 | 222.49 | 214.54 | 451,808 |
Feb 13 2024 | 212.36 | 4.72 | 2.27% | 207.58 | 214.08 | 207.52 | 562,252 |
Feb 12 2024 | 207.64 | -3.31 | -1.57% | 210.18 | 210.27 | 206.91 | 325,710 |
Feb 09 2024 | 210.95 | 0.98 | 0.47% | 210.36 | 211.16 | 209.64 | 272,573 |
Feb 08 2024 | 209.97 | -1.71 | -0.81% | 211.38 | 211.38 | 209.86 | 206,151 |
Feb 07 2024 | 211.68 | 0.00 | 0.00% | 211.68 | 211.68 | 211.68 | 0 |
Feb 06 2024 | 211.68 | -1.08 | -0.51% | 214.59 | 214.68 | 211.37 | 218,229 |
Feb 05 2024 | 212.76 | 0.07 | 0.03% | 212.72 | 213.80 | 211.71 | 241,626 |
Feb 02 2024 | 212.69 | 0.69 | 0.33% | 212.00 | 213.20 | 210.72 | 162,232 |
Feb 01 2024 | 212.00 | 3.29 | 1.58% | 209.35 | 212.07 | 208.93 | 163,477 |
Jan 31 2024 | 208.71 | -1.12 | -0.53% | 210.10 | 211.58 | 207.74 | 319,778 |
Jan 30 2024 | 209.83 | 0.76 | 0.36% | 209.13 | 209.94 | 207.70 | 140,313 |
Jan 29 2024 | 209.07 | 1.56 | 0.75% | 208.03 | 209.08 | 207.20 | 97,298 |
Jan 26 2024 | 207.51 | 0.83 | 0.40% | 206.36 | 207.93 | 205.36 | 208,211 |
Jan 25 2024 | 206.68 | 1.33 | 0.65% | 204.54 | 206.99 | 204.47 | 200,447 |
Jan 24 2024 | 205.35 | -1.16 | -0.56% | 207.10 | 208.34 | 205.04 | 217,571 |
Jan 23 2024 | 206.51 | 0.80 | 0.39% | 205.47 | 206.66 | 205.06 | 358,074 |
Jan 22 2024 | 205.71 | 1.31 | 0.64% | 205.16 | 206.50 | 203.29 | 259,999 |
Jan 19 2024 | 204.40 | 2.56 | 1.27% | 201.47 | 205.07 | 201.38 | 333,707 |
Jan 18 2024 | 201.84 | 3.60 | 1.82% | 198.80 | 201.95 | 198.33 | 298,006 |
Jan 17 2024 | 198.24 | 0.03 | 0.02% | 197.85 | 199.49 | 196.66 | 238,150 |
Jan 16 2024 | 198.21 | -1.17 | -0.59% | 199.01 | 199.01 | 197.29 | 417,663 |
Jan 15 2024 | 199.38 | -0.23 | -0.12% | 199.58 | 200.62 | 198.11 | 47,793 |
Jan 12 2024 | 199.61 | 1.20 | 0.60% | 198.87 | 199.68 | 197.06 | 147,164 |
Jan 11 2024 | 198.41 | -0.51 | -0.26% | 199.39 | 199.95 | 196.90 | 362,302 |
Jan 10 2024 | 198.92 | 1.57 | 0.80% | 196.94 | 199.20 | 196.94 | 132,756 |
Jan 09 2024 | 197.35 | 1.09 | 0.56% | 196.64 | 197.83 | 195.98 | 284,789 |
Jan 08 2024 | 196.26 | 0.56 | 0.29% | 195.80 | 196.49 | 194.55 | 319,696 |
Jan 05 2024 | 195.70 | -1.29 | -0.65% | 195.91 | 196.74 | 194.49 | 421,032 |
Jan 04 2024 | 196.99 | -0.03 | -0.02% | 197.02 | 198.41 | 196.63 | 160,106 |
Jan 03 2024 | 197.02 | -1.06 | -0.54% | 197.34 | 199.12 | 196.93 | 199,841 |
Jan 02 2024 | 198.08 | 0.22 | 0.11% | 196.85 | 199.04 | 196.36 | 233,236 |