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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	172.09	174.33	174.33	174.35	171.82	900,716
September 26, 2025	172.41	172.41	172.41	173.06	171.66	699,800
September 25, 2025	173.29	171.32	171.32	173.94	170.64	1.17M
September 24, 2025	172.01	172.25	172.25	173.05	171.15	824,100
September 23, 2025	172.98	172.03	172.03	173.14	170.7	2.27M
September 22, 2025	173.93	172.97	172.97	174.19	172.27	1.39M
September 19, 2025	176.08	173.97	173.97	177.01	173.2	1.51M
September 18, 2025	172.41	175.41	175.41	175.86	172	1.12M
September 17, 2025	173.83	173.35	173.35	175.21	173.18	1.41M
September 16, 2025	175.55	173.58	173.58	175.98	173.13	989,707
September 15, 2025	176.26	175.57	175.57	177.25	175.42	1.09M
September 12, 2025	178.33	176.07	176.07	178.38	174.63	1.53M
September 11, 2025	176.96	178.14	178.14	178.71	176.41	1.94M
September 10, 2025	177.2	176.21	176.21	178.69	176.01	1.29M
September 09, 2025	177.82	177.61	177.61	178.63	177	1.69M
September 08, 2025	178.92	178.39	178.39	179.3	177.27	1.39M
September 05, 2025	180.68	179.3	179.3	181.27	178.88	924,704
September 04, 2025	181.84	181.27	181.27	182.15	180.63	601,600
September 03, 2025	182.46	180.69	180.69	182.92	179.73	898,303
September 02, 2025	184.12	182.85	182.85	185.12	181.24	1.27M
August 29, 2025	183.6	184.81	184.81	185.33	182.85	690,060
August 28, 2025	184.1	183.24	183.24	184.1	181.84	636,216
August 27, 2025	181.93	183.23	183.23	183.35	181.93	791,700
August 26, 2025	182.4	182.88	182.88	183.09	181.33	1.74M
August 25, 2025	184.48	182.19	182.19	185	182.15	898,000
August 22, 2025	187.15	184.78	184.78	188.09	183.99	805,800
August 21, 2025	185.38	186.48	186.48	187.3	185.08	614,400
August 20, 2025	187.17	185.8	185.8	188.75	185.79	1.35M
August 19, 2025	185.35	186.17	186.17	186.43	184.55	646,273
August 18, 2025	185	184.82	184.82	185.67	184.13	940,400
August 15, 2025	183.91	184.77	184.77	185.38	183.42	904,237
August 14, 2025	185.72	184.73	184.73	186.09	184.58	868,522
August 13, 2025	188.02	185.74	185.74	188.02	184.32	1.35M
August 12, 2025	190.9	187.4	187.4	191	186.93	1.57M
August 11, 2025	188.4	190.58	190.58	190.65	188.06	1.09M
August 08, 2025	188.34	187.89	187.89	190.63	187.74	864,400
August 07, 2025	189.03	188.07	188.07	189.03	186.95	692,100
August 06, 2025	186.35	187.86	187.86	188.16	185.42	772,800
August 05, 2025	187.52	186.82	186.5	188.95	186.82	1.01M
August 04, 2025	187.24	187.37	187.37	187.72	186.03	626,300
August 01, 2025	188.19	186.57	186.57	188.19	185.48	1.13M
July 31, 2025	189.87	186.67	186.67	190.73	186.32	1.67M
July 30, 2025	190.34	189.19	189.19	191.73	189.01	1.64M
July 29, 2025	186.7	191.84	191.84	191.91	186.38	1.81M
July 28, 2025	186	186.06	186.06	187.49	185.83	763,300
July 25, 2025	188.5	186.95	186.95	189.75	186.95	1.63M
July 24, 2025	181.05	188.24	188.24	189.39	180.55	1.76M
July 23, 2025	184.59	184.43	184.43	185.5	183.32	1.38M
July 22, 2025	181.97	184.78	184.78	185.37	181.97	1.72M
July 21, 2025	182.47	182.01	182.01	182.76	181.17	1.13M
July 18, 2025	183.12	182.64	182.64	183.87	181.83	1.1M
July 17, 2025	182.25	182.23	182.23	183	180.52	1.18M
July 16, 2025	183.62	182.84	182.84	183.75	180.94	1.35M
July 15, 2025	184.09	183.62	183.62	185.08	182.77	1.47M
July 14, 2025	182.58	184.44	184.44	185.57	182.58	1.33M
July 11, 2025	182.1	183.38	183.38	183.77	181.37	1.22M
July 10, 2025	181.72	182.01	182.01	183.15	179.74	1.34M
July 09, 2025	180.28	182.07	182.07	182.26	179.71	1.64M
July 08, 2025	180.9	181.19	181.19	182.36	179.84	1.37M
July 07, 2025	181.02	182.21	182.21	182.45	179.6	1.63M

Waste Connections, Inc. (WCN) NYSE