Waste Connections, Inc. (WCN) NYSE

149.09

-0.42(-0.28%)

Updated at June 02 04:00PM

Currency In USD

WCN Historical Return

If you invested $1000 in Waste Connections, Inc. (WCN) 10 years ago, it would be worth $3,410.89 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,278.54, while $1000 invested 1 year ago would be worth $775.86. This corresponds to total returns of 241.09%, 27.85%, -22.41%, respectively, with annualized returns of 13.05%, 5.03%, -22.41%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

WCN Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	148.68	149.09	149.09	150.06	146.89	1.92M
June 01, 2026	149.03	149.51	149.51	150.72	148.85	1.53M
May 29, 2026	151.12	149.02	149.02	151.47	149.01	2.28M
May 28, 2026	152.21	151.05	151.05	154.35	150.78	1.48M
May 27, 2026	153.69	151.54	151.54	155.22	151.54	1.06M
May 26, 2026	154.62	153.68	153.68	156.07	153.6	1.19M
May 22, 2026	155.47	155.71	155.71	157.04	155	739,355
May 21, 2026	155.66	155.77	155.77	157.45	154.36	1.08M
May 20, 2026	156.63	156.98	156.98	158.33	155.4	1.38M
May 19, 2026	158.96	157.37	157.37	161.91	157.37	1.9M
May 18, 2026	156.01	158.92	158.92	159.46	156.01	1.1M
May 15, 2026	156.88	156.61	156.61	158.21	155.46	1.61M
May 14, 2026	152.07	154.92	154.92	155.75	151.63	1.6M
May 13, 2026	149.64	152.16	152.16	152.29	148.84	2.27M
May 12, 2026	152.85	151.25	151.25	153.5	151.18	2.11M
May 11, 2026	153.08	150.98	150.98	153.45	150.25	1.44M
May 08, 2026	153.88	151.82	151.82	154.92	151.61	2.3M
May 07, 2026	153.6	153.57	153.57	154.56	152.66	2.14M
May 06, 2026	157.64	153.48	153.48	157.9	153.31	2.11M
May 05, 2026	160.35	157.66	157.66	160.35	157.48	1.26M
May 04, 2026	160.76	160.61	160.61	162.09	159.41	936,002
May 01, 2026	166.04	161.23	161.23	166.49	161.12	942,483
April 30, 2026	163.43	164.72	164.72	165.18	162.91	1.26M
April 29, 2026	163.45	163.75	163.75	164	161	1.4M
April 28, 2026	163	163.54	163.54	163.65	160.32	1.59M
April 27, 2026	165.46	161.54	161.54	167.01	161.49	1.39M
April 24, 2026	168.75	166.07	166.07	169.32	165.74	1.38M
April 23, 2026	162.5	168.89	168.89	170.39	161.23	2.68M
April 22, 2026	157.85	156.51	156.51	158.78	155.32	2.18M
April 21, 2026	159.3	157.93	157.93	159.65	156.49	2.43M
April 20, 2026	159.73	159.88	159.88	160.87	159.23	1.02M
April 17, 2026	160.71	159.63	159.63	160.82	158.2	1.32M
April 16, 2026	159.59	159.99	159.99	162.12	159.59	1.08M
April 15, 2026	159.72	159.8	159.8	160.96	159.15	1.1M
April 14, 2026	161.87	159.6	159.6	163.19	158.64	1.33M
April 13, 2026	161.77	161.71	161.71	162.21	160.05	1.31M
April 10, 2026	164.58	161.59	161.59	164.58	160.82	1.12M
April 09, 2026	163.01	163.8	163.8	164.43	163.01	1.2M
April 08, 2026	163.29	163.01	163.01	165.79	161.91	1.91M
April 07, 2026	165.32	164	164	165.9	163.07	992,219
April 06, 2026	166.08	165.5	165.5	167.08	165.35	788,068
April 02, 2026	162.81	166.08	166.08	167.2	162.65	1.92M
April 01, 2026	162.82	162.82	162.82	165.1	162.44	1.91M
March 31, 2026	162.66	162.44	162.44	163.06	160.4	1.54M
March 30, 2026	156.79	161.86	161.86	163.42	156.42	1.45M
March 27, 2026	157.62	156.02	156.02	157.97	155.87	1.02M
March 26, 2026	156.95	157.18	157.18	159.5	156.95	1.02M
March 25, 2026	159.26	157.06	157.06	159.44	154.93	1.05M
March 24, 2026	161.32	157.78	157.78	161.66	157.78	1.32M
March 23, 2026	164.26	162.3	162.3	164.3	162.25	1.27M
March 20, 2026	164.63	162.59	162.59	165.95	162.16	1.16M
March 19, 2026	163.73	164.83	164.83	165.58	163.67	1.41M
March 18, 2026	166.74	163.71	163.71	166.97	163.69	1.12M
March 17, 2026	167.77	167.04	167.04	168.84	166.85	874,857
March 16, 2026	166.6	167.24	167.24	167.6	165.62	928,262
March 13, 2026	168.99	166.52	166.52	169.46	165.86	1.05M
March 12, 2026	166.48	166.96	166.96	169.97	166.14	1.46M
March 11, 2026	165.47	166.69	166.69	167.33	164.67	1.03M
March 10, 2026	171.31	165.54	165.54	171.31	163.93	1.19M
March 09, 2026	168.79	171.73	171.73	172.14	167.75	1.26M