Waste Connections (WCN) Price: 153.82

Waste Connections, Inc. (WCN)

153.82 +3.16 (+2.10%) USD | NYSE | Oct 02, 16:00

153.75 -0.07 (-0.05%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 1998. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 02, 2026	151.25	154.86	150.72	153.82	2.228M
Oct 01, 2026	153.81	155.00	149.39	150.66	1.818M
Sep 30, 2026	156.04	156.88	153.79	153.93	1.504M
Sep 29, 2026	155.46	156.81	154.63	155.56	1.476M
Sep 28, 2026	155.74	157.07	155.20	156.16	1.737M
Sep 25, 2026	155.63	156.46	154.80	155.56	1.524M
Sep 24, 2026	155.83	157.87	154.97	155.93	1.615M
Sep 23, 2026	155.43	156.54	154.14	155.41	1.832M
Sep 22, 2026	155.56	156.47	154.89	155.42	1.422M
Sep 21, 2026	154.48	155.63	153.75	155.55	1.725M
Sep 18, 2026	156.63	156.98	155.17	155.33	1.250M
Sep 17, 2026	157.92	157.92	154.64	155.23	1.331M
Sep 16, 2026	159.13	160.53	156.05	156.50	996573.0
Sep 15, 2026	162.23	162.23	159.12	159.47	837862.0
Sep 14, 2026	161.67	163.06	160.98	161.03	1.367M
Sep 11, 2026	159.71	161.03	159.06	159.74	601778.0
Sep 10, 2026	161.74	162.32	158.85	159.44	857568.0
Sep 09, 2026	163.18	163.18	160.56	161.25	858689.0
Sep 08, 2026	164.24	164.38	162.24	163.16	696016.0
Sep 04, 2026	164.54	165.46	163.59	164.87	678153.0
Sep 03, 2026	164.40	167.10	164.11	166.81	1.168M
Sep 02, 2026	163.61	165.55	162.37	164.09	1.121M
Sep 01, 2026	166.37	167.24	163.65	163.89	1.104M
Aug 31, 2026	165.97	166.70	164.79	165.32	1.075M
Aug 28, 2026	166.42	166.79	164.69	165.93	843630.0

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).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks