Waste Connections, Inc. Historical Stock Prices

WCN 
$46.98
*  
0.01
0.02%
Get WCN Alerts
*Delayed - data as of Mar. 2, 2015  -  Find a broker to begin trading WCN now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 
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 02-DEC-2014 TO 02-MAR-2015

Date Open High Low Close / Last Volume
16:00  46.87  47.27  46.66  46.98 1,688,472
03/02/2015 46.92 47.27 46.66 46.98 1,688,572
02/27/2015 47.11 47.2999 46.85 46.97 1,059,810
02/26/2015 47.28 47.35 46.87 47.1 374,967
02/25/2015 46.98 47.38 46.82 47.32 629,201
02/24/2015 47.1 47.33 46.87 47.03 1,723,409
02/23/2015 46.66 47.165 46.34 47.15 1,076,691
02/20/2015 46.3 46.78 45.89 46.78 751,674
02/19/2015 47.13 47.32 46.29 46.46 918,135
02/18/2015 46.61 47.25 46.56 47.22 806,491
02/17/2015 46.22 46.82 46.09 46.66 988,061
02/13/2015 46.48 46.62 45.82 46.05 894,790
02/12/2015 46.16 46.76 46.16 46.47 1,398,738
02/11/2015 45.87 46.39 45.17 46.13 1,531,398
02/10/2015 45.35 47.145 45.03 46.15 2,783,571
02/09/2015 44.21 45.12 44.16 45.03 2,004,214
02/06/2015 44.68 44.85 44.29 44.46 2,739,679
02/05/2015 44.15 44.53 43.96 44.39 478,979
02/04/2015 44.2 44.42 43.87 43.95 684,013
02/03/2015 43.61 44.35 43.5 44.24 700,411
02/02/2015 43.48 43.65 43.21 43.48 1,392,546
01/30/2015 43.23 43.75 42.98 43.22 1,267,657
01/29/2015 43.65 43.71 43.22 43.65 368,862
01/28/2015 44.36 44.41 43.5 43.59 465,218
01/27/2015 43.77 44.56 43.77 44.21 709,109
01/26/2015 43.85 44.38 43.64 44.38 470,308
01/23/2015 43.7 44.19 43.61 43.96 857,241
01/22/2015 43.91 44.18 43.67 43.85 737,113
01/21/2015 43.04 43.71 43.04 43.71 527,541
01/20/2015 43.56 43.75 43 43.22 615,733
01/16/2015 42.42 43.38 42.35 43.35 673,571
01/15/2015 42.3 42.7 42.22 42.45 595,128
01/14/2015 42.13 42.59 42.05 42.29 660,080
01/13/2015 42.78 43.13 42.19 42.6 796,798
01/12/2015 42.95 42.95 42.24 42.46 531,864
01/09/2015 43.36 43.44 42.86 42.96 500,422
01/08/2015 43.38 43.64 43.24 43.33 912,972
01/07/2015 43.4 43.78 42.84 43.04 995,384
01/06/2015 43.97 44.14 43.29 43.32 679,318
01/05/2015 43.93 44.18 43.69 43.99 827,567
01/02/2015 44.27 44.6 43.99 44.47 782,948
12/31/2014 44.91 45.1 43.99 43.99 1,723,702
12/30/2014 44.97 45 44.61 44.9 535,571
12/29/2014 44.89 45.26 44.73 45.01 436,197
12/26/2014 45.01 45.19 44.78 44.93 529,115
12/24/2014 44.63 45 44.48 44.82 475,616
12/23/2014 44.58 44.93 44.4 44.77 947,749
12/22/2014 44.05 44.4 43.95 44.34 740,425
12/19/2014 44.32 44.5 43.91 43.93 953,536
12/18/2014 44.21 44.5 44.16 44.4 788,608
12/17/2014 43.44 43.765 42.86 43.65 1,385,299
12/16/2014 43.33 43.67 43.19 43.35 1,222,922
12/15/2014 43.45 43.58 43.18 43.4 1,513,261
12/12/2014 43.64 43.79 42.99 43.03 1,232,280
12/11/2014 43.72 44.19 43.57 43.93 681,952
12/10/2014 44.38 44.49 43.38 43.46 1,278,014
12/09/2014 43.97 44.57 43.71 44.51 754,232
12/08/2014 44.9 45.18 44.21 44.44 998,026
12/05/2014 44.57 45 44.39 44.77 1,158,127
12/04/2014 45.49 45.6 44.46 44.64 1,561,419
12/03/2014 45.32 45.68 45.206 45.44 868,367
12/02/2014 45.59 45.85 45.25 45.25 1,493,281
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?