Waste Connections, Inc. Historical Stock Prices

WCN 
$49.66
*  
0.47
0.94%
Get WCN Alerts
*Delayed - data as of Aug. 3, 2015 11:49 ET  -  Find a broker to begin trading WCN now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    WCN Real Time
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:49  50.07  50.09  49.65  49.66 125,854
07/31/2015 50.78 50.82 50.06 50.13 693,133
07/30/2015 50.76 50.93 50.54 50.56 618,235
07/29/2015 49.74 51.1 49.44 50.98 1,263,467
07/28/2015 47.48 50.49 47.0975 49.75 1,635,619
07/27/2015 47.31 47.54 47.03 47.06 644,220
07/24/2015 47.85 48.12 47.5 47.58 409,143
07/23/2015 47.89 48.11 47.665 47.87 427,413
07/22/2015 47.81 48.09 47.53 47.9 397,556
07/21/2015 48.93 48.98 47.82 47.83 519,531
07/20/2015 49.23 49.23 48.88 48.92 744,046
07/17/2015 48.47 49.18 48.4 49.15 723,973
07/16/2015 47.98 48.23 47.98 48.09 530,469
07/15/2015 47.77 48.01 47.52 47.69 407,011
07/14/2015 47.7 47.9 47.66 47.72 301,235
07/13/2015 47.48 47.81 47.2 47.69 598,296
07/10/2015 47.27 47.42 47.08 47.24 434,353
07/09/2015 47.6 47.63 46.97 46.98 398,232
07/08/2015 47.12 47.4 47.05 47.27 530,316
07/07/2015 47.22 47.48 46.97 47.42 633,634
07/06/2015 47.01 47.28 46.97 47.18 455,344
07/02/2015 47.25 47.36 47.03 47.27 420,679
07/01/2015 47.4 47.54 46.99 47.18 549,547
06/30/2015 47.42 47.6 46.96 47.12 507,711
06/29/2015 47.75 47.99 47.07 47.1 419,811
06/26/2015 47.78 48.26 47.62 48.15 1,443,734
06/25/2015 47.94 47.96 47.48 47.75 431,692
06/24/2015 48.36 48.49 47.69 47.81 506,837
06/23/2015 48.57 48.65 48.35 48.5 386,170
06/22/2015 48.69 48.69 48.36 48.58 340,577
06/19/2015 48.7 48.75 48.38 48.38 881,539
06/18/2015 48.53 48.786 48.5 48.62 499,099
06/17/2015 48.32 48.59 48.09 48.48 402,486
06/16/2015 48.05 48.38 48.01 48.16 409,565
06/15/2015 48.14 48.33 47.85 48.04 405,132
06/12/2015 48.75 48.886 48.5 48.62 187,851
06/11/2015 48.9 49.09 48.68 48.89 355,996
06/10/2015 48.72 49.19 48.53 48.81 535,391
06/09/2015 48.56 48.94 48.2901 48.56 596,033
06/08/2015 48.78 48.91 48.51 48.59 488,981
06/05/2015 48.78 48.88 48.43 48.84 575,599
06/04/2015 48.82 49.08 48.535 48.78 566,644
06/03/2015 48.75 49.39 48.63 49.03 1,031,950
06/02/2015 48.36 48.93 48.25 48.62 802,615
06/01/2015 48.58 48.78 48.25 48.45 639,156
05/29/2015 48.29 48.59 48.2 48.53 855,914
05/28/2015 48.17 48.46 47.5 48.36 594,517
05/27/2015 47.56 48.2 47.53 48.16 488,843
05/26/2015 47.82 48.05 47.38 47.6 796,892
05/22/2015 48 48.19 47.96 48 261,324
05/21/2015 47.59 48.09 47.53 48.01 393,737
05/20/2015 47.98 48.05 47.67 47.68 454,361
05/19/2015 47.82 48.17 47.625 48.01 485,051
05/18/2015 47.5 47.91 47.5 47.89 444,062
05/15/2015 47.6 47.85 47.36 47.46 402,680
05/14/2015 47.64 47.85 47.45 47.63 403,939
05/13/2015 47.64 48 47.375 47.45 511,570
05/12/2015 47.38 47.56 46.95 47.5 381,883
05/11/2015 47.4 47.87 47.335 47.57 443,968
05/08/2015 47.58 47.82 47.41 47.46 666,421
05/07/2015 47.03 47.33 46.815 47.28 804,290
05/06/2015 46.95 47.2 46.58 47.18 697,605
05/05/2015 47.45 47.63 46.79 46.93 768,520
05/04/2015 47.44 47.78 47.4 47.55 614,742
05/01/2015 47.4 47.635 47.11 47.44 1,119,091
04/30/2015 47.9 48.18 47.16 47.41 1,484,259
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?