Waste Connections Inc (WCN)
189.38
+2.85
(+1.53%)
USD |
NYSE |
Nov 21, 15:53
Waste Connections Price: 189.38 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 188.06 | 188.53 | 185.35 | 186.53 | 861054.0 |
| Nov 19, 2024 | 185.26 | 188.06 | 184.52 | 187.50 | 1.088M |
| Nov 18, 2024 | 183.69 | 186.18 | 182.95 | 186.01 | 1.006M |
| Nov 15, 2024 | 182.95 | 184.21 | 182.48 | 183.50 | 1.312M |
| Nov 14, 2024 | 187.27 | 188.12 | 182.82 | 183.73 | 812731.0 |
| Nov 13, 2024 | 187.01 | 188.30 | 186.67 | 187.50 | 691776.0 |
| Nov 12, 2024 | 185.66 | 187.82 | 185.66 | 187.60 | 747677.0 |
| Nov 11, 2024 | 184.62 | 185.92 | 184.59 | 185.36 | 814011.0 |
| Nov 08, 2024 | 182.00 | 184.93 | 181.01 | 184.04 | 869788.0 |
| Nov 07, 2024 | 180.09 | 182.19 | 178.96 | 181.90 | 1.253M |
| Nov 06, 2024 | 181.23 | 181.96 | 177.08 | 179.40 | 2.245M |
| Nov 05, 2024 | 178.01 | 178.90 | 177.48 | 178.78 | 657182.0 |
| Nov 04, 2024 | 177.47 | 178.60 | 176.91 | 177.64 | 548545.0 |
| Nov 01, 2024 | 177.78 | 178.08 | 176.55 | 176.96 | 554994.0 |
| Oct 31, 2024 | 177.70 | 178.53 | 176.24 | 176.75 | 1.119M |
| Oct 30, 2024 | 179.05 | 180.16 | 177.62 | 177.72 | 852171.0 |
| Oct 29, 2024 | 177.39 | 181.92 | 176.73 | 180.43 | 986909.0 |
| Oct 28, 2024 | 175.80 | 177.31 | 175.80 | 176.91 | 719321.0 |
| Oct 25, 2024 | 177.58 | 178.70 | 175.68 | 175.80 | 780072.0 |
| Oct 24, 2024 | 179.50 | 180.61 | 175.04 | 178.56 | 1.220M |
| Oct 23, 2024 | 180.61 | 181.72 | 180.23 | 180.36 | 1.117M |
| Oct 22, 2024 | 180.63 | 181.54 | 179.64 | 181.35 | 382707.0 |
| Oct 21, 2024 | 182.49 | 182.80 | 180.34 | 181.70 | 489824.0 |
| Oct 18, 2024 | 182.63 | 183.08 | 182.00 | 182.60 | 370974.0 |
| Oct 17, 2024 | 182.52 | 182.86 | 181.58 | 182.43 | 592938.0 |
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
189.38
Maximum
Nov 21 2024
129.97
Average
131.91
Median
Oct 24 2022
Price Benchmarks
Price Related Metrics
| PE Ratio | 52.03 |
| PS Ratio | 5.631 |
| PEG Ratio | 3.989 |
| Price to Book Value | 5.914 |
| Price to Free Cash Flow | 39.54 |
| Earnings Yield | 1.92% |
| Market Cap | 48.86B |
| PEGY Ratio | 3.806 |
| Operating PE Ratio | 29.27 |
| Normalized PE Ratio | 45.20 |