Waste Connections, Inc. - WCN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	165.83	163.62	163.62	166	162.47	3.11M
February 19, 2026	163.38	166.06	166.06	166.45	163.02	1.66M
February 18, 2026	160.95	162.76	162.76	162.86	158.54	1.34M
February 17, 2026	161.22	161.28	161.28	163.22	160.59	2.49M
February 13, 2026	157.6	160.26	160.26	162.19	157.5	2.42M
February 12, 2026	170.21	157.58	157.58	173.28	155.65	4.58M
February 11, 2026	170.14	171.7	171.7	172.76	169.47	2.02M
February 10, 2026	171.96	170.65	170.65	172.89	170.41	2.01M
February 09, 2026	168.97	171.85	171.85	171.85	168.75	1.81M
February 06, 2026	169	169.2	169.2	171.44	168.57	1.4M
February 05, 2026	170.17	169.18	169.18	172.3	169.16	1.58M
February 04, 2026	166.43	169.28	169.28	171.01	164.94	1.62M
February 03, 2026	166.96	166.32	166.32	168.31	165.69	1.12M
February 02, 2026	168.97	168.1	168.1	169.69	166.77	1.15M
January 30, 2026	167.55	167.6	167.6	167.6	164.92	1.56M
January 29, 2026	168.97	167.23	167.23	170.31	165.31	1.28M
January 28, 2026	168.41	169.36	169.36	169.49	167.25	1.32M
January 27, 2026	171.77	169.56	169.56	171.77	168.88	1.36M
January 26, 2026	170.78	171.29	171.29	171.88	170.13	1.02M
January 23, 2026	169.84	170.22	170.22	172.13	169.7	1.18M
January 22, 2026	166.89	170.15	170.15	170.18	166.52	1.6M
January 21, 2026	164.24	166.5	166.5	167.06	164.24	2.74M
January 20, 2026	166.7	164.25	164.25	166.7	164.11	2.08M
January 16, 2026	166.77	167.11	167.11	167.91	164.6	1.99M
January 15, 2026	164.71	167.63	167.63	167.64	163.99	2.39M
January 14, 2026	162.6	164.79	164.79	165.24	162.6	3.14M
January 13, 2026	166.53	163.06	163.06	166.53	162.06	1.65M
January 12, 2026	166.51	166.22	166.22	167.04	165.39	1.81M
January 09, 2026	167.98	166.31	166.31	168.19	166.12	2.02M
January 08, 2026	168.52	168.22	168.22	168.95	167.12	2.43M
January 07, 2026	176.5	168.53	168.53	176.5	168.44	2.01M
January 06, 2026	174.42	174.3	174.3	175.91	171.74	1.36M
January 05, 2026	172.86	173.94	173.94	175.64	171.56	999,200
January 02, 2026	174.88	174.12	174.12	175.18	173.38	679,144
December 31, 2025	178.05	175.36	175.36	178.3	175.14	1.24M
December 30, 2025	178.23	178.15	178.15	178.79	178.07	635,681
December 29, 2025	178.76	178.54	178.54	179.56	178.19	776,600
December 26, 2025	178.23	178.14	178.14	178.82	177.36	603,446
December 24, 2025	177.92	177.84	177.84	178.44	177.01	240,156
December 23, 2025	177.47	177.69	177.69	178.07	176.87	702,033
December 22, 2025	174.61	177	177	177.33	173.97	783,992
December 19, 2025	175.61	175.18	175.18	175.99	174.73	1.13M
December 18, 2025	175.03	175.62	175.62	176.59	174.34	1.3M
December 17, 2025	175.92	176	176	176.85	175.4	1.29M
December 16, 2025	176.4	176.02	176.02	177.45	175.82	1.42M
December 15, 2025	172.67	176.47	176.47	176.7	171.89	1.91M
December 12, 2025	172.32	172.63	172.63	173.16	171.05	1.02M
December 11, 2025	168.9	171.36	171.36	171.81	168.6	1.06M
December 10, 2025	167.89	168.01	168.01	169.41	167.28	1.21M
December 09, 2025	170.97	168.32	168.32	171.73	168.05	956,736
December 08, 2025	172.85	170.4	170.4	173.16	170.36	779,048
December 05, 2025	173.04	173.11	173.11	174.8	172.56	744,401
December 04, 2025	174.14	173.25	173.25	174.68	173.03	834,665
December 03, 2025	173.9	174.26	174.26	174.58	173.04	761,917
December 02, 2025	174.23	173.28	173.28	174.83	172.86	600,455
December 01, 2025	176.5	174.16	174.16	177.23	174.09	784,162
November 28, 2025	177.27	176.55	176.55	178.09	176.25	457,100
November 26, 2025	176.93	177.03	177.03	177.67	176.17	443,200
November 25, 2025	173.13	176.5	176.5	177.29	173.13	730,426
November 24, 2025	175.37	173.15	173.15	175.37	172.79	1.35M

Waste Connections, Inc. (WCN) NYSE