Waste Connections, Inc. (WCN)
NYSE: WCN · Real-Time Price · USD
171.73
+1.59 (0.93%)
At close: Mar 9, 2026, 4:00 PM EDT
171.73
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:40 PM EDT
Waste Connections Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 168.79 | 171.52 | 167.75 | 171.68 | - | 0.91% | 708,467 |
| Mar 6, 2026 | 169.71 | 171.90 | 168.67 | 170.14 | 170.14 | -0.35% | 2,004,754 |
| Mar 5, 2026 | 170.95 | 170.95 | 167.41 | 170.73 | 170.73 | 0.52% | 1,835,971 |
| Mar 4, 2026 | 171.59 | 172.32 | 169.74 | 169.84 | 169.84 | -1.58% | 1,504,504 |
| Mar 3, 2026 | 172.24 | 173.42 | 170.01 | 172.57 | 172.57 | -0.34% | 1,288,903 |
| Mar 2, 2026 | 171.24 | 173.94 | 170.97 | 173.16 | 173.16 | 0.60% | 1,090,422 |
| Feb 27, 2026 | 170.00 | 172.47 | 168.84 | 172.13 | 172.13 | 1.65% | 1,839,011 |
| Feb 26, 2026 | 167.93 | 169.92 | 166.27 | 169.34 | 169.34 | 1.64% | 1,694,784 |
| Feb 25, 2026 | 166.15 | 167.08 | 164.75 | 166.60 | 166.60 | 0.68% | 1,838,922 |
| Feb 24, 2026 | 163.06 | 166.96 | 163.06 | 165.48 | 165.13 | 1.52% | 1,988,892 |
| Feb 23, 2026 | 164.20 | 164.44 | 162.08 | 163.00 | 162.66 | -0.38% | 1,865,453 |
| Feb 20, 2026 | 165.83 | 166.00 | 162.47 | 163.62 | 163.27 | -1.47% | 3,110,313 |
| Feb 19, 2026 | 163.38 | 166.45 | 163.02 | 166.06 | 165.71 | 2.03% | 1,663,792 |
| Feb 18, 2026 | 160.95 | 162.86 | 158.54 | 162.76 | 162.42 | 0.92% | 1,339,181 |
| Feb 17, 2026 | 161.22 | 163.22 | 160.59 | 161.28 | 160.94 | 0.64% | 2,492,989 |
| Feb 13, 2026 | 157.60 | 162.19 | 157.50 | 160.26 | 159.92 | 1.70% | 2,415,201 |
| Feb 12, 2026 | 170.21 | 173.28 | 155.65 | 157.58 | 157.25 | -8.22% | 4,582,910 |
| Feb 11, 2026 | 170.14 | 172.76 | 169.47 | 171.70 | 171.34 | 0.62% | 2,024,306 |
| Feb 10, 2026 | 171.96 | 172.90 | 170.41 | 170.65 | 170.29 | -0.70% | 2,007,205 |
| Feb 9, 2026 | 168.97 | 171.85 | 168.75 | 171.85 | 171.49 | 1.57% | 1,811,022 |
| Feb 6, 2026 | 169.00 | 171.44 | 168.57 | 169.20 | 168.84 | 0.01% | 1,399,803 |
| Feb 5, 2026 | 170.17 | 172.30 | 169.16 | 169.18 | 168.82 | -0.06% | 1,577,978 |
| Feb 4, 2026 | 166.43 | 171.01 | 164.94 | 169.28 | 168.92 | 1.78% | 1,616,220 |
| Feb 3, 2026 | 166.96 | 168.31 | 165.69 | 166.32 | 165.97 | -1.06% | 1,121,062 |
| Feb 2, 2026 | 168.97 | 169.69 | 166.77 | 168.10 | 167.74 | 0.30% | 1,145,928 |
| Jan 30, 2026 | 167.55 | 167.60 | 164.92 | 167.60 | 167.25 | 0.22% | 1,558,033 |
| Jan 29, 2026 | 168.97 | 170.31 | 165.31 | 167.23 | 166.88 | -1.26% | 1,284,441 |
| Jan 28, 2026 | 168.41 | 169.49 | 167.25 | 169.36 | 169.00 | -0.12% | 1,320,802 |
| Jan 27, 2026 | 171.77 | 171.77 | 168.88 | 169.56 | 169.20 | -1.01% | 1,362,028 |
| Jan 26, 2026 | 170.78 | 171.88 | 170.13 | 171.29 | 170.93 | 0.63% | 1,016,961 |
| Jan 23, 2026 | 169.84 | 172.13 | 169.70 | 170.22 | 169.86 | 0.04% | 1,178,553 |
| Jan 22, 2026 | 166.89 | 170.18 | 166.52 | 170.15 | 169.79 | 2.19% | 1,596,204 |
| Jan 21, 2026 | 164.24 | 167.06 | 164.24 | 166.50 | 166.15 | 1.37% | 2,744,800 |
| Jan 20, 2026 | 166.70 | 166.70 | 164.11 | 164.25 | 163.90 | -1.71% | 2,080,115 |
| Jan 16, 2026 | 166.77 | 167.91 | 164.60 | 167.11 | 166.76 | -0.31% | 1,989,456 |
| Jan 15, 2026 | 164.71 | 167.64 | 163.99 | 167.63 | 167.28 | 1.72% | 2,394,827 |
| Jan 14, 2026 | 162.60 | 165.24 | 162.60 | 164.79 | 164.44 | 1.06% | 3,137,091 |
| Jan 13, 2026 | 166.53 | 166.53 | 162.06 | 163.06 | 162.72 | -1.90% | 1,879,472 |
| Jan 12, 2026 | 166.51 | 167.04 | 165.39 | 166.22 | 165.87 | -0.05% | 1,811,674 |
| Jan 9, 2026 | 167.98 | 168.19 | 166.12 | 166.31 | 165.96 | -1.14% | 2,024,459 |
| Jan 8, 2026 | 168.52 | 168.95 | 167.12 | 168.22 | 167.86 | -0.18% | 2,432,353 |
| Jan 7, 2026 | 176.50 | 176.50 | 168.44 | 168.53 | 168.17 | -3.31% | 2,007,924 |
| Jan 6, 2026 | 174.42 | 175.91 | 171.74 | 174.30 | 173.93 | 0.21% | 1,359,632 |
| Jan 5, 2026 | 172.86 | 175.64 | 171.56 | 173.94 | 173.57 | -0.10% | 999,170 |
| Jan 2, 2026 | 174.88 | 175.18 | 173.38 | 174.12 | 173.75 | -0.71% | 679,144 |
| Dec 31, 2025 | 178.05 | 178.30 | 175.14 | 175.36 | 174.99 | -1.57% | 1,238,275 |
| Dec 30, 2025 | 178.23 | 178.83 | 178.07 | 178.15 | 177.77 | -0.22% | 816,186 |
| Dec 29, 2025 | 178.76 | 179.56 | 178.19 | 178.54 | 178.16 | 0.22% | 776,584 |
| Dec 26, 2025 | 178.23 | 178.82 | 177.36 | 178.14 | 177.76 | 0.17% | 603,446 |
| Dec 24, 2025 | 177.49 | 178.44 | 177.01 | 177.84 | 177.46 | 0.08% | 314,825 |
| Dec 23, 2025 | 177.47 | 178.07 | 176.87 | 177.69 | 177.31 | 0.39% | 702,033 |
| Dec 22, 2025 | 174.61 | 177.33 | 173.97 | 177.00 | 176.63 | 1.04% | 813,062 |
| Dec 19, 2025 | 175.61 | 175.99 | 174.73 | 175.18 | 174.81 | -0.25% | 1,131,886 |
| Dec 18, 2025 | 175.03 | 176.59 | 174.34 | 175.62 | 175.25 | -0.22% | 1,303,009 |
| Dec 17, 2025 | 175.92 | 176.85 | 175.40 | 176.00 | 175.63 | -0.01% | 1,291,353 |
| Dec 16, 2025 | 176.40 | 177.45 | 175.82 | 176.02 | 175.65 | -0.26% | 1,419,312 |
| Dec 15, 2025 | 172.67 | 176.70 | 171.89 | 176.47 | 176.10 | 2.22% | 1,911,525 |
| Dec 12, 2025 | 172.32 | 173.16 | 171.05 | 172.63 | 172.26 | 0.74% | 1,024,356 |
| Dec 11, 2025 | 168.90 | 171.81 | 168.60 | 171.36 | 171.00 | 1.99% | 1,059,609 |
| Dec 10, 2025 | 167.89 | 169.41 | 167.28 | 168.01 | 167.65 | -0.18% | 1,213,613 |
| Dec 9, 2025 | 170.97 | 171.73 | 168.05 | 168.32 | 167.96 | -1.22% | 956,736 |
| Dec 8, 2025 | 172.85 | 173.16 | 170.36 | 170.40 | 170.04 | -1.57% | 779,048 |
| Dec 5, 2025 | 173.04 | 174.80 | 172.56 | 173.11 | 172.74 | -0.08% | 744,401 |
| Dec 4, 2025 | 174.14 | 174.68 | 173.03 | 173.25 | 172.88 | -0.58% | 842,883 |
| Dec 3, 2025 | 173.90 | 174.58 | 173.04 | 174.26 | 173.89 | 0.57% | 761,917 |
| Dec 2, 2025 | 174.23 | 174.83 | 172.86 | 173.28 | 172.91 | -0.51% | 600,455 |
| Dec 1, 2025 | 176.50 | 177.23 | 174.09 | 174.16 | 173.79 | -1.35% | 784,162 |
| Nov 28, 2025 | 177.27 | 178.09 | 176.25 | 176.55 | 176.18 | -0.27% | 457,098 |
| Nov 26, 2025 | 176.93 | 177.67 | 176.17 | 177.03 | 176.66 | 0.30% | 443,155 |
| Nov 25, 2025 | 173.13 | 177.29 | 173.13 | 176.50 | 176.13 | 1.93% | 730,426 |
| Nov 24, 2025 | 175.37 | 175.37 | 172.79 | 173.15 | 172.78 | -1.23% | 1,346,766 |
| Nov 21, 2025 | 173.00 | 176.00 | 171.52 | 175.30 | 174.93 | 1.03% | 1,077,699 |
| Nov 20, 2025 | 174.19 | 175.86 | 173.08 | 173.52 | 173.15 | -0.66% | 1,085,101 |
| Nov 19, 2025 | 172.44 | 174.99 | 171.34 | 174.68 | 174.31 | 1.46% | 1,163,302 |
| Nov 18, 2025 | 169.99 | 172.67 | 169.27 | 172.16 | 171.80 | 1.68% | 1,158,731 |
| Nov 17, 2025 | 169.09 | 169.70 | 167.82 | 169.31 | 168.95 | 0.40% | 972,548 |
| Nov 14, 2025 | 167.98 | 170.35 | 166.41 | 168.63 | 168.27 | 0.74% | 1,584,412 |
| Nov 13, 2025 | 168.04 | 169.90 | 167.38 | 167.39 | 167.04 | -0.83% | 1,039,588 |
| Nov 12, 2025 | 168.71 | 169.50 | 167.68 | 168.79 | 168.43 | 0.81% | 1,028,707 |
| Nov 11, 2025 | 166.46 | 167.95 | 165.95 | 167.44 | 167.09 | 0.90% | 735,327 |
| Nov 10, 2025 | 165.02 | 166.32 | 163.27 | 165.94 | 165.59 | -0.14% | 1,086,206 |
| Nov 7, 2025 | 166.40 | 166.50 | 164.83 | 166.18 | 165.83 | 0.53% | 766,083 |
| Nov 6, 2025 | 166.94 | 167.10 | 164.66 | 165.31 | 164.96 | -0.39% | 1,071,720 |
| Nov 5, 2025 | 167.96 | 168.82 | 165.91 | 165.96 | 165.61 | -1.64% | 962,766 |
| Nov 4, 2025 | 166.32 | 168.73 | 165.27 | 168.73 | 168.02 | 1.79% | 3,286,890 |
| Nov 3, 2025 | 167.31 | 167.64 | 164.37 | 165.76 | 165.07 | -1.15% | 1,241,826 |
| Oct 31, 2025 | 169.55 | 170.25 | 167.47 | 167.68 | 166.98 | -1.94% | 1,839,522 |
| Oct 30, 2025 | 169.12 | 171.03 | 169.05 | 170.99 | 170.27 | 1.52% | 1,465,343 |
| Oct 29, 2025 | 173.20 | 173.30 | 167.84 | 168.43 | 167.73 | -3.28% | 1,320,308 |
| Oct 28, 2025 | 174.00 | 175.00 | 170.62 | 174.14 | 173.41 | -0.37% | 1,115,035 |
| Oct 27, 2025 | 176.22 | 177.05 | 173.41 | 174.78 | 174.05 | -1.15% | 1,454,553 |
| Oct 24, 2025 | 177.56 | 178.16 | 175.05 | 176.82 | 176.08 | 0.01% | 1,230,953 |
| Oct 23, 2025 | 177.93 | 179.51 | 176.80 | 176.81 | 176.07 | -0.93% | 1,450,746 |
| Oct 22, 2025 | 176.03 | 179.74 | 173.00 | 178.47 | 177.72 | 2.69% | 2,485,605 |
| Oct 21, 2025 | 174.47 | 174.47 | 172.62 | 173.80 | 173.07 | -0.11% | 1,279,721 |
| Oct 20, 2025 | 172.75 | 174.16 | 172.26 | 174.00 | 173.27 | 0.60% | 680,683 |
| Oct 17, 2025 | 171.33 | 173.20 | 170.87 | 172.97 | 172.25 | 1.25% | 834,896 |
| Oct 16, 2025 | 169.48 | 171.10 | 169.40 | 170.84 | 170.13 | 0.65% | 1,355,699 |
| Oct 15, 2025 | 172.34 | 173.68 | 169.57 | 169.74 | 169.03 | -1.63% | 1,584,068 |
| Oct 14, 2025 | 173.00 | 173.95 | 171.57 | 172.56 | 171.84 | 0.33% | 991,985 |