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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	173	175.3	175.3	176	171.52	1.08M
November 20, 2025	174.19	173.52	173.52	175.86	173.08	1.09M
November 19, 2025	172.44	174.68	174.68	174.99	171.34	1.16M
November 18, 2025	169.99	172.16	172.16	172.67	169.27	1.16M
November 17, 2025	169.09	169.31	169.31	169.7	167.82	972,548
November 14, 2025	167.98	168.63	168.63	170.35	166.41	1.58M
November 13, 2025	168.04	167.39	167.39	169.9	167.38	1.04M
November 12, 2025	168.71	168.79	168.79	169.5	167.68	1.03M
November 11, 2025	166.46	167.44	167.44	167.95	165.95	735,327
November 10, 2025	165.02	165.94	165.94	166.32	163.27	1.09M
November 07, 2025	166.4	166.18	166.18	166.5	164.83	766,100
November 06, 2025	166.94	165.31	165.31	167.1	164.66	1.07M
November 05, 2025	167.96	165.96	165.96	168.82	165.91	962,766
November 04, 2025	166.32	168.73	168.38	168.73	165.27	3.29M
November 03, 2025	167.31	165.76	165.42	167.64	164.37	1.24M
October 31, 2025	169.55	167.68	167.33	170.25	167.47	1.84M
October 30, 2025	169.12	170.99	170.64	171.03	169.05	1.47M
October 29, 2025	173.2	168.43	168.08	173.3	167.84	1.32M
October 28, 2025	174	174.14	173.78	175	170.62	1.12M
October 27, 2025	176.22	174.78	174.78	177.05	173.41	1.45M
October 24, 2025	177.56	176.82	176.82	178.16	175.05	1.23M
October 23, 2025	177.93	176.81	176.81	179.51	176.8	1.45M
October 22, 2025	176.03	178.47	178.47	179.74	173	2.49M
October 21, 2025	174.47	173.8	173.8	174.47	172.62	1.28M
October 20, 2025	172.75	174	174	174.16	172.26	680,683
October 17, 2025	171.33	172.97	172.97	173.2	170.87	834,900
October 16, 2025	169.48	170.84	170.84	171.1	169.4	1.36M
October 15, 2025	172.34	169.74	169.74	173.68	169.57	1.58M
October 14, 2025	173	172.56	172.56	173.95	171.57	991,985
October 13, 2025	171.53	172	172	172.72	170	599,438
October 10, 2025	171.95	172.85	172.85	173.86	170.9	1.31M
October 09, 2025	174.09	170.2	170.2	174.09	169.87	946,300
October 08, 2025	173.79	173.69	173.69	174.52	172.68	868,006
October 07, 2025	174.02	173.46	173.46	174.43	172.74	733,886
October 06, 2025	173.7	174.15	174.15	175.57	173.41	1.11M
October 03, 2025	173.47	174.42	174.42	175.23	172.39	557,200
October 02, 2025	174.4	173.03	173.03	174.4	172.85	1.02M
October 01, 2025	175.55	175.12	175.12	176.65	174.2	1.01M
September 30, 2025	174.53	175.8	175.8	176.33	174.37	970,542

Waste Connections, Inc. (WCN) NYSE