Quantcast

Waste Connections, Inc. Common Shares Historical Stock Prices

WCN 
$78.5
*  
0.45
0.57%
Get WCN Alerts
*Delayed - data as of Jan. 16, 2019 12:20 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 15-OCT-2018 TO 15-JAN-2019

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.
12:20 79.05 79.16 78.26 78.50 278,557
01/15/2019 77.98 79.07 77.93 78.95 784,623
01/14/2019 77 78.01 76.66 77.66 677,383
01/11/2019 77.07 77.7 76.91 77.45 644,250
01/10/2019 76.14 77.22 75.7 77.22 775,035
01/09/2019 75.62 76.28 75.38 76.15 499,447
01/08/2019 75.2 75.6 74.53 75.54 632,457
01/07/2019 73.97 75.03 73.77 74.69 736,269
01/04/2019 74.03 74.4 73.64 74.02 717,369
01/03/2019 73.3 73.95 73.08 73.3 731,146
01/02/2019 73.61 74.27 73.07 73.7 879,019
12/31/2018 74.38 74.55 73.73 74.25 444,319
12/28/2018 74.49 74.79 73.43 73.77 567,463
12/27/2018 71.99 73.94 71.92 73.93 657,333
12/26/2018 71.08 73.07 70.28 72.94 637,888
12/24/2018 72.16 72.41 70.76 70.85 650,195
12/21/2018 74.11 74.32 72.36 72.46 1,805,870
12/20/2018 75.15 75.24 73.5857 74.41 1,362,516
12/19/2018 75.51 75.99 74.9 75.29 869,619
12/18/2018 75.4 75.64 74.85 75.21 1,034,305
12/17/2018 76.9 76.9 74.905 75.3 858,808
12/14/2018 77.08 77.5 76.59 76.91 1,014,614
12/13/2018 77.57 78.14 77.34 77.57 597,872
12/12/2018 77.97 78.7 77.53 77.55 1,099,680
12/11/2018 77.36 78.225 77 77.21 942,854
12/10/2018 76.14 76.89 75.78 76.65 706,988
12/07/2018 77.61 78.58 76.8 76.88 971,759
12/06/2018 77.7 77.92 75.94 77.91 915,706
12/04/2018 79.01 79.99 77.48 77.91 1,230,219
12/03/2018 79.1 79.41 77.73 78.21 847,829
11/30/2018 78.43 78.96 78.2 78.48 825,124
11/29/2018 78.77 78.9 77.98 78.3 461,035
11/28/2018 77 78.92 76.87 78.9 686,669
11/27/2018 76.79 76.96 76.24 76.81 561,879
11/26/2018 76.26 76.96 76 76.95 598,674
11/23/2018 75.29 76.35 75.18 76.01 270,002
11/21/2018 75.34 76 74.95 75.85 988,021
11/20/2018 76.37 76.42 74.75 75.09 1,182,542
11/19/2018 76.59 77.54 76.24 76.67 1,070,392
11/16/2018 76.59 77.19 76.33 76.83 1,310,718
11/15/2018 75.66 77.0875 75.42 77.01 678,903
11/14/2018 77.13 77.56 75.85 75.9 1,118,320
11/13/2018 76.94 77.11 76.51 76.85 575,953
11/12/2018 77.03 77.31 76.56 76.71 376,541
11/09/2018 76.13 77.09 75.93 76.96 475,674
11/08/2018 76.14 76.66 75.86 76.32 332,303
11/07/2018 75.96 76.565 75.28 76.32 642,459
11/06/2018 75.02 75.36 74.47 75.28 572,136
11/05/2018 74.49 75.35 74.28 75.03 790,961
11/02/2018 75.3 75.49 74.13 74.42 797,756
11/01/2018 76.22 77.01 75.17 75.17 866,435
10/31/2018 76.49 77.2 75.72 76.44 1,524,966
10/30/2018 74.32 76.92 74.208 75.71 2,174,085
10/29/2018 73.45 74.08 72.04 72.5 802,443
10/26/2018 71.93 73.4 71.59 73.12 1,107,675
10/25/2018 72.61 72.93 71.41 72.51 1,040,674
10/24/2018 74.45 74.96 72.37 72.51 1,188,204
10/23/2018 75.7 76 74.41 74.67 943,638
10/22/2018 77.22 77.31 75.91 76.52 662,650
10/19/2018 77.31 77.59 76.93 77.09 473,346
10/18/2018 77.43 77.9 76.88 77.23 418,030
10/17/2018 77.36 77.83 76.63 77.46 621,047
10/16/2018 76.84 77.88 76.84 77.86 420,084
10/15/2018 75.93 76.77 75.46 76.47 738,166
*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?

Smart Portfolio