Waste Connections, Inc. (WCN)
NYSE: WCN · Real-Time Price · USD
163.54
+2.00 (1.24%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Waste Connections Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 163.00 | 163.65 | 160.32 | 163.54 | 163.54 | 1.24% | 1,588,315 |
| Apr 27, 2026 | 165.46 | 167.01 | 161.49 | 161.54 | 161.54 | -2.73% | 1,387,413 |
| Apr 24, 2026 | 168.75 | 169.32 | 165.74 | 166.07 | 166.07 | -1.67% | 1,376,362 |
| Apr 23, 2026 | 162.50 | 170.39 | 161.23 | 168.89 | 168.89 | 7.91% | 2,677,075 |
| Apr 22, 2026 | 157.85 | 158.78 | 155.32 | 156.51 | 156.51 | -0.90% | 2,176,632 |
| Apr 21, 2026 | 159.30 | 159.65 | 156.49 | 157.93 | 157.93 | -1.22% | 2,429,163 |
| Apr 20, 2026 | 159.73 | 160.87 | 159.23 | 159.88 | 159.88 | 0.16% | 1,019,868 |
| Apr 17, 2026 | 160.71 | 160.82 | 158.20 | 159.63 | 159.63 | -0.23% | 1,321,159 |
| Apr 16, 2026 | 159.59 | 162.12 | 159.59 | 159.99 | 159.99 | 0.12% | 1,078,842 |
| Apr 15, 2026 | 159.72 | 160.96 | 159.15 | 159.80 | 159.80 | 0.13% | 1,095,320 |
| Apr 14, 2026 | 161.87 | 163.19 | 158.64 | 159.60 | 159.60 | -1.30% | 1,326,616 |
| Apr 13, 2026 | 161.77 | 162.21 | 160.05 | 161.71 | 161.71 | 0.07% | 1,310,468 |
| Apr 10, 2026 | 164.58 | 164.58 | 160.82 | 161.59 | 161.59 | -1.35% | 1,119,771 |
| Apr 9, 2026 | 163.01 | 164.43 | 163.01 | 163.80 | 163.80 | 0.48% | 1,199,480 |
| Apr 8, 2026 | 163.29 | 165.79 | 161.91 | 163.01 | 163.01 | -0.60% | 1,910,613 |
| Apr 7, 2026 | 165.32 | 165.90 | 163.07 | 164.00 | 164.00 | -0.91% | 868,366 |
| Apr 6, 2026 | 166.08 | 167.08 | 165.35 | 165.50 | 165.50 | -0.35% | 788,008 |
| Apr 2, 2026 | 162.81 | 167.20 | 162.65 | 166.08 | 166.08 | 2.00% | 1,895,539 |
| Apr 1, 2026 | 162.82 | 165.10 | 162.44 | 162.82 | 162.82 | 0.23% | 1,914,653 |
| Mar 31, 2026 | 162.66 | 163.06 | 160.40 | 162.44 | 162.44 | 0.36% | 1,535,644 |
| Mar 30, 2026 | 156.79 | 163.42 | 156.42 | 161.86 | 161.86 | 3.74% | 1,452,248 |
| Mar 27, 2026 | 157.62 | 157.97 | 155.87 | 156.02 | 156.02 | -0.74% | 1,023,197 |
| Mar 26, 2026 | 156.95 | 159.50 | 156.95 | 157.18 | 157.18 | 0.08% | 1,021,004 |
| Mar 25, 2026 | 159.26 | 159.48 | 154.90 | 157.06 | 157.06 | -0.46% | 1,064,396 |
| Mar 24, 2026 | 161.32 | 161.66 | 157.78 | 157.78 | 157.78 | -2.78% | 1,324,436 |
| Mar 23, 2026 | 164.26 | 164.30 | 162.25 | 162.30 | 162.30 | -0.18% | 1,265,396 |
| Mar 20, 2026 | 164.63 | 165.95 | 162.16 | 162.59 | 162.59 | -1.36% | 1,160,309 |
| Mar 19, 2026 | 163.73 | 165.58 | 163.62 | 164.83 | 164.83 | 0.68% | 1,430,355 |
| Mar 18, 2026 | 166.74 | 166.97 | 163.69 | 163.71 | 163.71 | -1.99% | 1,117,816 |
| Mar 17, 2026 | 167.77 | 168.84 | 166.85 | 167.04 | 167.04 | -0.12% | 783,868 |
| Mar 16, 2026 | 166.60 | 167.60 | 165.62 | 167.24 | 167.24 | 0.43% | 928,262 |
| Mar 13, 2026 | 168.99 | 169.46 | 165.86 | 166.52 | 166.52 | -0.26% | 1,016,333 |
| Mar 12, 2026 | 166.48 | 169.97 | 166.14 | 166.96 | 166.96 | 0.16% | 1,751,313 |
| Mar 11, 2026 | 165.47 | 167.33 | 164.67 | 166.69 | 166.69 | 0.69% | 970,102 |
| Mar 10, 2026 | 171.31 | 171.31 | 163.93 | 165.54 | 165.54 | -3.60% | 1,331,231 |
| Mar 9, 2026 | 168.79 | 172.14 | 167.75 | 171.73 | 171.73 | 0.93% | 1,257,631 |
| 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 |