Waste Connections, Inc. Historical Stock Prices

WCN 
$47.94
*  
0.32
0.67%
Get WCN Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading WCN now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    WCN Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
16:00  47.56  47.94  47.52  47.94 282,950
07/11/2014 47.6 47.94 47.52 47.94 282,950
07/10/2014 47.66 47.89 47.56 47.62 402,643
07/09/2014 48.41 48.44 47.97 48.28 347,846
07/08/2014 48.29 48.46 48.15 48.44 395,935
07/07/2014 48.75 48.75 48.195 48.43 335,588
07/03/2014 48.59 48.89 48.466 48.89 257,343
07/02/2014 48.89 49.05 48.42 48.53 357,429
07/01/2014 48.74 49.06 48.31 48.89 722,475
06/30/2014 48.14 48.8 47.86 48.55 1,327,422
06/27/2014 47.71 48.21 47.51 48.14 1,639,772
06/26/2014 47.7 47.93 47.37 47.81 388,802
06/25/2014 47.16 47.785 47.16 47.72 319,613
06/24/2014 47.47 47.68 47.1901 47.3 308,691
06/23/2014 47.51 47.64 47.24 47.44 222,355
06/20/2014 47.35 47.53 47.275 47.49 437,413
06/19/2014 47.02 47.29 46.89 47.28 259,904
06/18/2014 46.95 47.1 46.71 46.96 269,816
06/17/2014 46.67 47.42 46.53 46.92 490,589
06/16/2014 46.84 47.12 46.56 46.69 303,254
06/13/2014 46.93 47.02 46.67 46.82 235,883
06/12/2014 46.83 46.94 46.61 46.89 355,109
06/11/2014 47.03 47.03 46.63 46.9 413,134
06/10/2014 47.18 47.36 46.8401 47.16 539,111
06/09/2014 46.68 47.28 46.68 47.24 549,269
06/06/2014 46.95 46.9875 46.4502 46.76 488,410
06/05/2014 46.46 46.93 46.085 46.92 794,099
06/04/2014 45.74 46.15 45.73 46.15 445,442
06/03/2014 45.96 46.22 45.84 45.87 737,824
06/02/2014 45.65 46.07 45.36 46 646,190
05/30/2014 45.17 45.61 44.93 45.57 616,191
05/29/2014 45.23 45.23 44.9 45.15 530,463
05/28/2014 44.76 45.29 44.67 45.13 536,706
05/27/2014 44.74 44.84 44.48 44.76 212,015
05/23/2014 44.47 44.55 44.115 44.52 391,019
05/22/2014 44.5 44.97 44.32 44.42 726,108
05/21/2014 44.47 44.63 44.145 44.5 408,684
05/20/2014 44.79 44.93 44.1 44.34 759,252
05/19/2014 44.26 44.91 44.26 44.9 737,393
05/16/2014 44.26 44.4199 43.94 44.32 281,957
05/15/2014 44.36 44.55 43.74 44.33 647,492
05/14/2014 44.74 44.8599 44.42 44.46 284,844
05/13/2014 44.91 44.92 44.65 44.73 248,590
05/12/2014 44.65 45.181 44.65 44.81 753,920
05/09/2014 44.35 44.49 44.12 44.41 298,296
05/08/2014 44.73 45.28 44.14 44.41 485,258
05/07/2014 44.66 45.01 44.21 44.73 468,111
05/06/2014 44.68 44.93 44.58 44.69 253,115
05/05/2014 44.63 44.83 44.32 44.78 281,484
05/02/2014 44.65 45 44.41 44.89 889,121
05/01/2014 44.82 44.94 44.44 44.65 541,460
04/30/2014 44.56 44.96 44.32 44.66 486,086
04/29/2014 44.51 45.3 44.44 44.55 684,305
04/28/2014 44.46 44.74 44.1 44.52 791,477
04/25/2014 44.58 45.04 44.17 44.23 419,692
04/24/2014 44.7 45.09 44.55 44.74 653,265
04/23/2014 44.6 45.13 44.48 44.58 771,633
04/22/2014 44.26 45.33 43.79 44.48 1,971,301
04/21/2014 42.64 42.87 42.5 42.68 634,710
04/17/2014 42.64 42.94 42.57 42.69 415,440
04/16/2014 42.36 42.94 42.25 42.85 375,674
04/15/2014 42.4 42.56 41.76 42.17 594,909
04/14/2014 42.39 42.73 42.13 42.41 656,877
04/11/2014 42.28 42.48 41.95 42.1 561,574
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?