Skip to main content
Waste Connections, Inc. (WCN)
NYSE: WCN · Real-Time Price · USD
167.90
+1.69 (1.02%)
At close: Jun 26, 2026, 4:00 PM EDT
167.58
-0.32 (-0.19%)
After-hours: Jun 26, 2026, 7:56 PM EDT

Waste Connections Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026168.01170.59167.19167.90167.901.02%1,906,392
Jun 25, 2026165.24170.04165.23166.21166.21-0.14%2,499,963
Jun 24, 2026159.60167.14159.60166.45166.454.40%2,916,598
Jun 23, 2026155.73159.93155.30159.44159.443.92%2,688,591
Jun 22, 2026153.92154.32152.75153.43153.43-0.35%1,478,777
Jun 18, 2026156.09156.31152.43153.97153.97-0.74%1,875,713
Jun 17, 2026155.76157.72154.03155.12155.12-1.24%2,168,264
Jun 16, 2026154.98157.08153.90157.07157.071.35%1,842,797
Jun 15, 2026154.85156.50153.73154.98154.98-0.72%1,999,371
Jun 12, 2026154.99156.72154.81156.11156.110.41%1,170,995
Jun 11, 2026158.94159.64155.42155.47155.47-2.24%1,791,328
Jun 10, 2026157.55159.89156.53159.03159.030.92%1,355,078
Jun 9, 2026153.96158.63153.72157.58157.582.52%1,526,849
Jun 8, 2026153.95156.41153.68153.71153.71-0.97%1,871,952
Jun 5, 2026155.20156.95154.75155.22155.220.82%2,100,555
Jun 4, 2026153.04154.39152.26153.95153.952.03%2,891,482
Jun 3, 2026148.62152.56148.21150.89150.891.21%2,608,695
Jun 2, 2026148.68150.06146.89149.09149.09-0.28%1,916,001
Jun 1, 2026149.03150.72148.85149.51149.510.33%1,525,784
May 29, 2026151.12151.47149.01149.02149.02-1.34%2,270,795
May 28, 2026152.21154.35150.78151.05151.05-0.32%1,484,680
May 27, 2026153.69155.22151.54151.54151.54-1.39%1,029,449
May 26, 2026154.62156.08153.59153.68153.68-1.30%1,182,642
May 22, 2026155.47157.04155.00155.71155.71-0.04%738,938
May 21, 2026155.66157.45154.36155.77155.77-0.77%1,064,993
May 20, 2026156.63158.33155.40156.98156.98-0.25%1,382,898
May 19, 2026158.96161.91157.37157.37157.37-0.98%1,857,867
May 18, 2026156.01159.46156.01158.92158.921.48%1,095,461
May 15, 2026156.88158.21155.46156.61156.611.09%1,643,123
May 14, 2026152.07155.75151.63154.92154.921.81%1,613,339
May 13, 2026149.64152.30148.84152.16152.160.60%2,762,687
May 12, 2026152.85153.50151.18151.25151.250.18%2,119,280
May 11, 2026153.08153.45150.25150.98150.98-0.55%1,446,531
May 8, 2026153.88154.92151.61151.82151.82-1.14%2,308,105
May 7, 2026153.60154.56152.66153.57153.570.06%2,163,073
May 6, 2026157.64157.90153.31153.48153.48-2.43%2,365,853
May 5, 2026160.35160.35157.48157.66157.30-1.84%1,284,543
May 4, 2026160.76162.09159.41160.61160.25-0.38%942,559
May 1, 2026166.04166.55161.08161.23160.86-2.12%1,265,567
Apr 30, 2026163.43165.18162.91164.72164.350.59%1,272,832
Apr 29, 2026163.45164.00161.00163.75163.380.13%1,598,664
Apr 28, 2026163.00163.65160.32163.54163.171.24%1,676,184
Apr 27, 2026165.46167.01161.49161.54161.17-2.73%1,444,165
Apr 24, 2026168.75169.32165.74166.07165.69-1.67%1,428,721
Apr 23, 2026162.50170.39161.23168.89168.517.91%2,736,499
Apr 22, 2026157.85158.78155.32156.51156.15-0.90%2,246,255
Apr 21, 2026159.30159.65156.49157.93157.57-1.22%2,485,629
Apr 20, 2026159.73160.87159.23159.88159.520.16%1,048,895
Apr 17, 2026160.71160.82158.20159.63159.27-0.22%1,333,151
Apr 16, 2026159.59162.12159.59159.99159.630.12%1,098,276
Apr 15, 2026159.72160.96159.15159.80159.440.12%1,100,088
Apr 14, 2026161.87163.19158.64159.60159.24-1.30%1,327,720
Apr 13, 2026161.77162.21160.05161.71161.340.07%1,322,767
Apr 10, 2026164.58164.58160.82161.59161.22-1.35%1,134,285
Apr 9, 2026163.01164.43163.01163.80163.430.48%1,225,811
Apr 8, 2026163.29165.79161.91163.01162.64-0.60%2,025,901
Apr 7, 2026165.32165.90163.07164.00163.63-0.91%992,219
Apr 6, 2026166.08167.08165.35165.50165.12-0.35%789,490
Apr 2, 2026162.81167.20162.65166.08165.702.00%1,937,975
Apr 1, 2026162.82165.10162.44162.82162.450.23%1,918,791
Mar 31, 2026162.66163.06160.40162.44162.070.36%1,549,152
Mar 30, 2026156.79163.42156.41161.86161.493.74%1,474,492
Mar 27, 2026157.62157.97155.87156.02155.67-0.74%1,027,334
Mar 26, 2026156.95159.50156.95157.18156.820.08%1,046,744
Mar 25, 2026159.26159.48154.90157.06156.70-0.46%1,097,525
Mar 24, 2026161.32161.66157.78157.78157.42-2.79%1,339,918
Mar 23, 2026164.26164.30162.25162.30161.93-0.18%1,365,348
Mar 20, 2026164.63165.95162.16162.59162.22-1.36%1,168,840
Mar 19, 2026163.73165.58163.62164.83164.460.68%1,440,111
Mar 18, 2026166.74166.97163.69163.71163.34-1.99%1,120,790
Mar 17, 2026167.77168.84166.85167.04166.66-0.12%885,840
Mar 16, 2026166.60167.60165.62167.24166.860.43%931,740
Mar 13, 2026168.99169.46165.86166.52166.14-0.26%1,067,182
Mar 12, 2026166.48169.97166.14166.96166.580.16%1,762,997
Mar 11, 2026165.47167.33164.67166.69166.310.70%1,036,654
Mar 10, 2026171.31171.31163.93165.54165.16-3.60%1,407,740
Mar 9, 2026168.79172.14167.75171.73171.340.93%1,333,196
Mar 6, 2026169.71171.90168.67170.14169.75-0.35%2,012,884
Mar 5, 2026170.95170.95167.41170.73170.340.52%1,960,081
Mar 4, 2026171.59172.32169.74169.84169.45-1.58%1,626,087
Mar 3, 2026172.24173.42170.01172.57172.18-0.34%1,325,274
Mar 2, 2026171.24173.94170.97173.16172.770.60%1,123,680
Feb 27, 2026170.00172.47168.84172.13171.741.65%1,863,325
Feb 26, 2026167.93169.92166.27169.34168.961.64%1,708,740
Feb 25, 2026166.15167.08164.75166.60166.220.89%1,866,603
Feb 24, 2026163.06166.96163.06165.48164.761.52%2,005,813
Feb 23, 2026164.20164.44162.08163.00162.29-0.38%1,865,453
Feb 20, 2026165.83166.00162.47163.62162.91-1.47%3,110,313
Feb 19, 2026163.38166.45163.02166.06165.342.03%1,663,792
Feb 18, 2026160.95162.86158.54162.76162.050.92%1,339,181
Feb 17, 2026161.22163.22160.59161.28160.580.64%2,492,989
Feb 13, 2026157.60162.19157.50160.26159.561.70%2,415,201
Feb 12, 2026170.21173.28155.65157.58156.89-8.22%4,582,910
Feb 11, 2026170.14172.76169.47171.70170.950.62%2,024,306
Feb 10, 2026171.96172.90170.41170.65169.91-0.70%2,007,205
Feb 9, 2026168.97171.85168.75171.85171.101.57%1,811,022
Feb 6, 2026169.00171.44168.57169.20168.460.01%1,399,803
Feb 5, 2026170.17172.30169.16169.18168.44-0.06%1,577,978
Feb 4, 2026166.43171.01164.94169.28168.541.78%1,616,220
Feb 3, 2026166.96168.31165.69166.32165.59-1.06%1,112,935