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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	179.55	180.73	180.73	181.28	177.86	1.36M
July 02, 2025	185.71	178.1	178.1	185.73	177.6	3.26M
July 01, 2025	187.36	185.87	185.87	187.38	185.12	509,005
June 30, 2025	186.49	186.72	186.72	187.03	185.39	1.05M
June 27, 2025	186.22	185.9	185.9	188.54	185.32	870,300
June 26, 2025	186.58	187.49	187.49	188.18	185.75	1.21M
June 25, 2025	187.92	185.68	185.68	187.92	185	1M
June 24, 2025	187.51	188.16	188.16	188.89	185.89	701,006
June 23, 2025	186.03	187.63	187.63	187.68	185.3	756,639
June 20, 2025	187.6	185.72	185.72	188.12	185.03	1.29M
June 18, 2025	187.42	187.14	187.14	188.27	185.82	948,393
June 17, 2025	186.33	187.72	187.72	188.45	185.52	1.05M
June 16, 2025	190.57	187.08	187.08	191.33	186.94	935,444
June 13, 2025	191.64	190.67	190.67	192.72	190.46	494,800
June 12, 2025	190.03	191.46	191.46	191.65	189.62	712,800
June 11, 2025	188.99	189.32	189.32	189.9	187.97	595,317
June 10, 2025	189.14	188.83	188.83	190.88	188.6	658,723
June 09, 2025	190.08	188.99	188.99	190.41	187.32	645,900
June 06, 2025	191.62	190.22	190.22	193.08	190.08	692,643
June 05, 2025	191.73	192.08	192.08	192.41	190.32	829,315
June 04, 2025	193.62	191.53	191.53	193.62	191.43	911,627
June 03, 2025	194.94	193.3	193.3	195.83	192.78	954,600
June 02, 2025	195.88	196.31	196.31	197.07	194.98	888,038
May 30, 2025	195.33	197.09	197.09	197.35	194.36	1.97M
May 29, 2025	195.48	194.39	194.39	196.08	193.67	704,700
May 28, 2025	196.61	195.48	195.48	197.08	194.87	573,344
May 27, 2025	198	196.45	196.45	198	195.33	768,034
May 23, 2025	195.64	196.84	196.84	197.04	194.53	859,473
May 22, 2025	195.78	194.91	194.91	196.31	193.35	1.1M
May 21, 2025	195.4	195.93	195.93	196.57	194.24	1.17M

Waste Connections, Inc. (WCN) NYSE