Historical Stock Prices

WCN 
$47.46
*  
0.10
0.21%
Get WCN Alerts
*Delayed - data as of Aug. 28, 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 28-MAY-2015 TO 28-AUG-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.
08/28/2015 47.48 47.7 47.25 47.46 481,807
08/27/2015 47.02 47.58 46.71 47.56 465,375
08/26/2015 46.78 46.79 45.7 46.57 785,390
08/25/2015 46.86 47.01 45.85 45.88 648,572
08/24/2015 45.99 47.54 45.84 46.08 751,188
08/21/2015 48.34 48.58 47.78 47.79 600,380
08/20/2015 49.24 49.84 48.79 48.81 388,417
08/19/2015 49.99 50.06 49.22 49.48 504,454
08/18/2015 50.64 50.85 50.28 50.36 533,904
08/17/2015 49.96 50.86 49.48 50.83 545,271
08/14/2015 49.66 50.24 49.64 50.13 218,473
08/13/2015 49.41 49.75 49.31 49.61 379,259
08/12/2015 50.18 50.38 49.39 49.59 707,552
08/11/2015 50.2 50.57 49.99 50.55 350,240
08/10/2015 49.87 50.67 49.83 50.51 463,239
08/07/2015 49.65 49.88 49.48 49.65 322,798
08/06/2015 50.02 50.02 49.51 49.69 359,934
08/05/2015 50.15 50.45 49.94 50.03 375,760
08/04/2015 49.6 50.09 49.56 49.94 318,664
08/03/2015 50.07 50.09 49.27 49.72 572,027
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
*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?