Waste Connections Inc (WCN)
166.61
+2.43
(+1.48%)
USD |
NYSE |
May 06, 16:00
166.54
-0.07
(-0.04%)
Pre-Market: 20:00
Waste Connections Price: 166.61 for May 6, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 06, 2024 | 164.81 | 166.75 | 164.20 | 166.61 | 1.424M |
| May 03, 2024 | 163.87 | 165.24 | 163.87 | 164.18 | 722254.0 |
| May 02, 2024 | 162.50 | 163.72 | 161.85 | 163.36 | 798257.0 |
| May 01, 2024 | 162.05 | 163.44 | 160.83 | 162.06 | 1.226M |
| Apr 30, 2024 | 164.88 | 165.00 | 162.05 | 162.09 | 1.056M |
| Apr 29, 2024 | 163.63 | 165.93 | 163.55 | 164.65 | 947802.0 |
| Apr 26, 2024 | 165.05 | 165.40 | 162.83 | 163.48 | 1.087M |
| Apr 25, 2024 | 163.11 | 166.83 | 160.85 | 165.18 | 1.618M |
| Apr 24, 2024 | 166.29 | 166.85 | 165.68 | 166.18 | 1.289M |
| Apr 23, 2024 | 166.92 | 167.35 | 165.88 | 166.17 | 941990.0 |
| Apr 22, 2024 | 166.05 | 167.49 | 165.70 | 166.27 | 1.850M |
| Apr 19, 2024 | 164.53 | 165.53 | 164.14 | 165.02 | 1.188M |
| Apr 18, 2024 | 164.91 | 165.71 | 163.71 | 164.36 | 628584.0 |
| Apr 17, 2024 | 165.51 | 165.58 | 163.70 | 164.68 | 678817.0 |
| Apr 16, 2024 | 165.70 | 166.29 | 164.44 | 164.67 | 936897.0 |
| Apr 15, 2024 | 168.86 | 169.56 | 164.77 | 165.77 | 623710.0 |
| Apr 12, 2024 | 167.18 | 167.93 | 165.93 | 167.12 | 677374.0 |
| Apr 11, 2024 | 167.55 | 168.61 | 166.18 | 167.54 | 479106.0 |
| Apr 10, 2024 | 167.11 | 168.60 | 165.91 | 168.41 | 809604.0 |
| Apr 09, 2024 | 168.73 | 168.88 | 166.53 | 168.36 | 608937.0 |
| Apr 08, 2024 | 168.33 | 168.75 | 167.10 | 168.26 | 577190.0 |
| Apr 05, 2024 | 167.69 | 168.88 | 166.90 | 168.01 | 474589.0 |
| Apr 04, 2024 | 169.23 | 170.30 | 166.99 | 167.30 | 836183.0 |
| Apr 03, 2024 | 169.46 | 170.00 | 168.22 | 168.27 | 559793.0 |
| Apr 02, 2024 | 169.91 | 170.68 | 169.04 | 169.44 | 662010.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
71.47
Minimum
Mar 25 2020
172.13
Maximum
Mar 19 2024
120.58
Average
125.51
Median
Jul 08 2022
Price Benchmarks
| Clearford Water Systems Inc | 0.00 |
| Republic Services Inc | 186.71 |
| Perma-Pipe International Holdings Inc | 9.12 |
| Dr. Foods Inc | 0.031 |
| Montana Technologies Corp | 11.70 |
Price Related Metrics
| PE Ratio | 54.09 |
| PS Ratio | 5.251 |
| Price to Book Value | 5.519 |
| Price to Free Cash Flow | 34.52 |
| Earnings Yield | 1.85% |
| Market Cap | 42.98B |
| Operating PE Ratio | 28.20 |
| Normalized PE Ratio | 43.85 |