Waste Connections, Inc. (FRA:UI51)
Germany
· Delayed Price · Currency is EUR 148.45
-1.55 (-1.03%)
At close: Dec 3, 2025
Waste Connections Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 148.40 | 150.65 | 147.75 | 150.65 | 150.65 | 1.38% | 393 |
| Dec 4, 2025 | 148.65 | 151.80 | 148.60 | 148.60 | 148.60 | 0.10% | 205 |
| Dec 3, 2025 | 148.50 | 150.85 | 148.00 | 148.45 | 148.45 | -1.03% | 235 |
| Dec 2, 2025 | 149.35 | 151.80 | 148.65 | 150.00 | 150.00 | -1.54% | 241 |
| Dec 1, 2025 | 152.20 | 152.35 | 150.35 | 152.35 | 152.35 | 0.20% | 720 |
| Nov 28, 2025 | 152.10 | 154.15 | 152.05 | 152.05 | 152.05 | -1.14% | 265 |
| Nov 27, 2025 | 152.05 | 154.45 | 152.05 | 153.80 | 153.80 | 0.29% | 235 |
| Nov 26, 2025 | 152.10 | 153.35 | 151.60 | 153.35 | 153.35 | 0.82% | 101 |
| Nov 25, 2025 | 149.75 | 152.10 | 149.75 | 152.10 | 152.10 | 1.94% | 408 |
| Nov 24, 2025 | 151.45 | 152.90 | 149.20 | 149.20 | 149.20 | -2.10% | 100 |
| Nov 21, 2025 | 149.75 | 153.10 | 148.65 | 152.40 | 152.40 | 0.59% | 375 |
| Nov 20, 2025 | 151.85 | 154.15 | 151.50 | 151.50 | 151.50 | 1.00% | 170 |
| Nov 19, 2025 | 148.40 | 150.45 | 148.20 | 150.00 | 150.00 | 2.74% | 285 |
| Nov 18, 2025 | 145.35 | 146.40 | 145.00 | 146.00 | 146.00 | 0.38% | 150 |
| Nov 17, 2025 | 143.50 | 146.85 | 143.50 | 145.45 | 145.45 | 0.69% | 282 |
| Nov 14, 2025 | 143.50 | 145.85 | 143.50 | 144.45 | 144.45 | -0.58% | 230 |
| Nov 13, 2025 | 146.20 | 146.20 | 143.85 | 145.30 | 145.30 | -0.45% | 385 |
| Nov 12, 2025 | 144.45 | 145.95 | 144.45 | 145.95 | 145.95 | 1.28% | 125 |
| Nov 11, 2025 | 143.35 | 144.85 | 143.35 | 144.10 | 144.10 | 1.23% | 79 |
| Nov 10, 2025 | 143.95 | 144.80 | 142.35 | 142.35 | 142.35 | -1.69% | 80 |
| Nov 7, 2025 | 143.80 | 144.80 | 143.80 | 144.80 | 144.80 | 0.63% | 50 |
| Nov 6, 2025 | 144.30 | 144.30 | 143.65 | 143.90 | 143.90 | -1.54% | 97 |
| Nov 5, 2025 | 146.15 | 146.15 | 145.25 | 146.15 | 146.15 | 0.97% | 126 |
| Nov 4, 2025 | 144.00 | 145.00 | 143.65 | 144.75 | 144.45 | 0.70% | 238 |
| Nov 3, 2025 | 147.20 | 147.20 | 142.65 | 143.75 | 143.45 | -0.86% | 250 |
| Oct 31, 2025 | 147.95 | 147.95 | 145.00 | 145.00 | 144.70 | -1.19% | 31 |
| Oct 30, 2025 | 144.85 | 146.75 | 144.85 | 146.75 | 146.44 | -0.34% | 252 |
| Oct 29, 2025 | 149.65 | 149.65 | 147.25 | 147.25 | 146.94 | -1.17% | - |
| Oct 28, 2025 | 148.40 | 150.60 | 148.40 | 149.00 | 148.69 | -1.62% | 482 |
| Oct 27, 2025 | 152.25 | 153.40 | 150.20 | 151.45 | 151.13 | -0.36% | 114 |
| Oct 24, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 151.68 | -1.01% | - |
| Oct 23, 2025 | 154.00 | 154.00 | 153.40 | 153.55 | 153.23 | 1.09% | 45 |
| Oct 22, 2025 | 149.55 | 151.90 | 149.55 | 151.90 | 151.58 | -0.16% | 116 |
| Oct 21, 2025 | 149.50 | 152.15 | 149.50 | 152.15 | 151.83 | 2.67% | 440 |
| Oct 20, 2025 | 148.40 | 148.45 | 147.35 | 148.20 | 147.89 | 0.17% | 168 |
| Oct 17, 2025 | 146.00 | 147.95 | 146.00 | 147.95 | 147.64 | 0.82% | 150 |
| Oct 16, 2025 | 146.00 | 146.75 | 143.55 | 146.75 | 146.44 | -1.41% | 380 |
| Oct 15, 2025 | 149.00 | 149.65 | 146.20 | 148.85 | 148.54 | -0.10% | 521 |
| Oct 14, 2025 | 148.80 | 149.15 | 146.10 | 149.00 | 148.69 | -1.59% | 410 |
| Oct 13, 2025 | 149.10 | 151.40 | 149.10 | 151.40 | 151.08 | 1.88% | 106 |
| Oct 10, 2025 | 147.35 | 148.65 | 145.90 | 148.60 | 148.29 | -0.90% | 457 |
| Oct 9, 2025 | 149.80 | 151.30 | 149.15 | 149.95 | 149.64 | -0.33% | 608 |
| Oct 8, 2025 | 148.95 | 150.45 | 148.95 | 150.45 | 150.13 | 0.74% | 50 |
| Oct 7, 2025 | 149.00 | 149.35 | 148.85 | 149.35 | 149.04 | -0.13% | 168 |
| Oct 6, 2025 | 147.00 | 149.55 | 147.00 | 149.55 | 149.24 | 1.49% | 135 |
| Oct 3, 2025 | 147.35 | 147.35 | 147.35 | 147.35 | 147.04 | -1.24% | - |
| Oct 2, 2025 | 150.00 | 151.00 | 148.85 | 149.20 | 148.89 | -0.57% | 370 |
| Oct 1, 2025 | 149.50 | 151.45 | 149.50 | 150.05 | 149.73 | -0.53% | 287 |
| Sep 30, 2025 | 148.50 | 150.85 | 148.50 | 150.85 | 150.53 | 1.72% | 355 |
| Sep 29, 2025 | 146.90 | 148.30 | 146.90 | 148.30 | 147.99 | 0.27% | 135 |
| Sep 26, 2025 | 146.25 | 147.90 | 146.25 | 147.90 | 147.59 | 0.51% | 100 |
| Sep 25, 2025 | 146.25 | 148.25 | 146.25 | 147.15 | 146.84 | 0.44% | 295 |
| Sep 24, 2025 | 145.55 | 147.00 | 145.20 | 146.50 | 146.19 | -0.61% | 618 |
| Sep 23, 2025 | 146.15 | 147.40 | 146.15 | 147.40 | 147.09 | 0.92% | 229 |
| Sep 22, 2025 | 147.70 | 148.50 | 146.05 | 146.05 | 145.74 | -2.57% | 340 |
| Sep 19, 2025 | 149.00 | 149.90 | 148.40 | 149.90 | 149.59 | 0.87% | 130 |
| Sep 18, 2025 | 146.75 | 148.60 | 145.00 | 148.60 | 148.29 | 1.36% | 590 |
| Sep 17, 2025 | 144.50 | 147.80 | 144.00 | 146.60 | 146.29 | -1.41% | 1,070 |
| Sep 16, 2025 | 149.35 | 150.40 | 148.70 | 148.70 | 148.39 | -1.85% | 96 |
| Sep 15, 2025 | 151.00 | 151.50 | 151.00 | 151.50 | 151.18 | 1.00% | 133 |
| Sep 12, 2025 | 152.30 | 153.90 | 150.00 | 150.00 | 149.68 | -1.12% | 315 |
| Sep 11, 2025 | 151.30 | 151.85 | 150.50 | 151.70 | 151.38 | 0.60% | 221 |
| Sep 10, 2025 | 151.95 | 153.50 | 150.05 | 150.80 | 150.48 | -0.56% | 451 |
| Sep 9, 2025 | 152.00 | 153.50 | 151.65 | 151.65 | 151.33 | 0.23% | 306 |
| Sep 8, 2025 | 154.00 | 154.05 | 151.30 | 151.30 | 150.98 | -3.14% | 214 |
| Sep 5, 2025 | 156.50 | 156.50 | 155.75 | 156.20 | 155.87 | -0.83% | 150 |
| Sep 4, 2025 | 155.15 | 157.50 | 155.15 | 157.50 | 157.17 | 1.61% | 180 |
| Sep 3, 2025 | 158.00 | 159.05 | 155.00 | 155.00 | 154.67 | -1.74% | 220 |
| Sep 2, 2025 | 159.55 | 162.10 | 155.80 | 157.75 | 157.42 | -1.59% | 390 |
| Sep 1, 2025 | 158.10 | 160.30 | 158.10 | 160.30 | 159.96 | 1.62% | 265 |
| Aug 29, 2025 | 157.40 | 157.75 | 157.40 | 157.75 | 157.42 | 0.54% | 50 |
| Aug 28, 2025 | 158.00 | 160.55 | 156.90 | 156.90 | 156.57 | -0.51% | 2,090 |
| Aug 27, 2025 | 157.25 | 159.10 | 157.25 | 157.70 | 157.37 | 0.93% | 93 |
| Aug 26, 2025 | 157.00 | 157.00 | 156.25 | 156.25 | 155.92 | -0.98% | 87 |
| Aug 25, 2025 | 158.50 | 158.50 | 157.80 | 157.80 | 157.47 | -1.65% | 25 |
| Aug 22, 2025 | 160.45 | 160.45 | 160.45 | 160.45 | 160.11 | -0.68% | - |
| Aug 21, 2025 | 159.75 | 161.65 | 159.75 | 161.55 | 161.21 | -0.03% | 105 |
| Aug 20, 2025 | 159.70 | 161.65 | 159.70 | 161.60 | 161.26 | 1.38% | 215 |
| Aug 19, 2025 | 158.10 | 159.90 | 158.10 | 159.40 | 159.07 | 0.63% | 330 |
| Aug 18, 2025 | 157.50 | 160.30 | 157.50 | 158.40 | 158.07 | 0.35% | 706 |
| Aug 15, 2025 | 158.55 | 160.60 | 157.85 | 157.85 | 157.52 | -1.22% | 155 |
| Aug 14, 2025 | 158.30 | 160.25 | 158.30 | 159.80 | 159.46 | 1.17% | 135 |
| Aug 13, 2025 | 159.75 | 163.30 | 157.95 | 157.95 | 157.62 | -2.83% | 378 |
| Aug 12, 2025 | 163.70 | 166.40 | 162.20 | 162.55 | 162.21 | -0.28% | 490 |
| Aug 11, 2025 | 160.60 | 163.00 | 160.60 | 163.00 | 162.66 | 0.84% | 60 |
| Aug 8, 2025 | 161.15 | 162.30 | 161.15 | 161.65 | 161.31 | -0.40% | 20 |
| Aug 7, 2025 | 160.45 | 164.00 | 160.45 | 162.30 | 161.96 | 1.56% | 429 |
| Aug 6, 2025 | 161.75 | 161.75 | 159.05 | 159.80 | 159.46 | -1.93% | 295 |
| Aug 5, 2025 | 161.90 | 163.40 | 161.90 | 162.95 | 162.34 | 0.18% | 48 |
| Aug 4, 2025 | 161.00 | 162.65 | 161.00 | 162.65 | 162.04 | 1.21% | 55 |
| Aug 1, 2025 | 163.00 | 165.25 | 160.70 | 160.70 | 160.09 | -3.31% | 335 |
| Jul 31, 2025 | 165.15 | 166.20 | 164.65 | 166.20 | 165.57 | 0.42% | 114 |
| Jul 30, 2025 | 165.60 | 169.55 | 165.50 | 165.50 | 164.88 | 0.61% | 435 |
| Jul 29, 2025 | 160.60 | 164.50 | 160.60 | 164.50 | 163.88 | 1.83% | 393 |
| Jul 28, 2025 | 158.00 | 161.55 | 158.00 | 161.55 | 160.94 | 1.22% | 105 |
| Jul 25, 2025 | 160.50 | 160.85 | 158.05 | 159.60 | 159.00 | -0.25% | 970 |
| Jul 24, 2025 | 150.55 | 160.00 | 150.55 | 160.00 | 159.40 | 2.20% | 669 |
| Jul 23, 2025 | 158.20 | 159.20 | 155.40 | 156.55 | 155.96 | -1.01% | 449 |
| Jul 22, 2025 | 156.30 | 158.15 | 156.30 | 158.15 | 157.55 | 1.38% | 425 |
| Jul 21, 2025 | 157.40 | 158.20 | 156.00 | 156.00 | 155.41 | -0.22% | 279 |