Waste Connections, Inc. (WCN)
168.97
-0.43
(-0.25%)
USD |
NYSE |
Aug 24, 16:00
168.90
-0.07
(-0.04%)
Pre-Market: 07:01
Waste Connections Price : 168.97 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 170.13 | 171.40 | 168.74 | 168.97 | 848074.0 |
| Aug 21, 2026 | 168.56 | 170.20 | 168.29 | 169.40 | 875870.0 |
| Aug 20, 2026 | 168.70 | 169.78 | 168.11 | 168.33 | 882734.0 |
| Aug 19, 2026 | 166.67 | 170.82 | 165.34 | 168.75 | 1.337M |
| Aug 18, 2026 | 166.90 | 168.01 | 165.47 | 165.53 | 963597.0 |
| Aug 17, 2026 | 165.42 | 166.24 | 164.36 | 165.01 | 877713.0 |
| Aug 14, 2026 | 166.71 | 166.93 | 164.90 | 166.29 | 717262.0 |
| Aug 13, 2026 | 165.49 | 166.36 | 164.34 | 165.53 | 1.207M |
| Aug 12, 2026 | 164.77 | 167.91 | 164.69 | 165.34 | 1.035M |
| Aug 11, 2026 | 165.70 | 168.15 | 165.29 | 166.85 | 979428.0 |
| Aug 10, 2026 | 166.49 | 167.17 | 165.30 | 166.22 | 759677.0 |
| Aug 07, 2026 | 166.40 | 169.31 | 165.18 | 166.71 | 1.039M |
| Aug 06, 2026 | 165.72 | 167.46 | 162.28 | 167.39 | 1.783M |
| Aug 05, 2026 | 165.94 | 165.97 | 162.70 | 164.50 | 1.386M |
| Aug 04, 2026 | 165.54 | 167.25 | 164.16 | 165.57 | 1.574M |
| Aug 03, 2026 | 167.60 | 169.46 | 165.77 | 167.81 | 1.393M |
| Jul 31, 2026 | 164.79 | 168.86 | 164.67 | 167.38 | 1.392M |
| Jul 30, 2026 | 170.17 | 170.88 | 164.94 | 166.27 | 2.107M |
| Jul 29, 2026 | 169.49 | 174.54 | 169.20 | 172.81 | 1.640M |
| Jul 28, 2026 | 171.14 | 172.20 | 168.11 | 169.22 | 1.690M |
| Jul 27, 2026 | 169.95 | 171.60 | 169.26 | 169.35 | 1.510M |
| Jul 24, 2026 | 167.86 | 170.48 | 167.62 | 169.61 | 1.205M |
| Jul 23, 2026 | 170.51 | 172.24 | 166.76 | 167.99 | 1.771M |
| Jul 22, 2026 | 169.85 | 170.09 | 167.17 | 167.90 | 1.536M |
| Jul 21, 2026 | 168.46 | 169.14 | 167.01 | 168.43 | 1.370M |
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
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| Rollins, Inc. | 37.26 |
| Republic Services, Inc. | 223.08 |
| Waste Management, Inc. | 226.46 |
| Clean Harbors, Inc. | 313.74 |
| Enviro-Serv, Inc. | 0.0004 |
Price Related Metrics
| PE Ratio | 40.77 |
| PS Ratio | 4.429 |
| PEG Ratio | 0.6104 |
| Price to Book Value | 5.379 |
| Price to Free Cash Flow | 37.47 |
| Earnings Yield | 2.45% |
| Market Cap | 42.61B |
| PEGY Ratio | 0.6029 |
| Operating PE Ratio | 25.20 |
| Normalized PE Ratio | 39.59 |