Waste Connections Inc (WCN)
167.59
+0.92
(+0.55%)
USD |
NYSE |
May 17, 16:00
167.58
-0.01
(-0.01%)
Pre-Market: 20:00
Waste Connections Price: 167.59 for May 17, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 17, 2024 | 166.72 | 167.74 | 165.60 | 167.59 | 599976.0 |
May 16, 2024 | 165.95 | 166.69 | 165.20 | 166.67 | 483337.0 |
May 15, 2024 | 165.64 | 166.72 | 165.34 | 165.76 | 433875.0 |
May 14, 2024 | 165.84 | 167.23 | 164.99 | 165.66 | 910238.0 |
May 13, 2024 | 167.23 | 167.62 | 164.84 | 166.09 | 697135.0 |
May 10, 2024 | 166.90 | 167.75 | 166.08 | 167.38 | 678879.0 |
May 09, 2024 | 165.35 | 166.35 | 165.33 | 166.14 | 410638.0 |
May 08, 2024 | 165.50 | 165.94 | 164.71 | 165.40 | 425248.0 |
May 07, 2024 | 166.60 | 166.97 | 164.69 | 165.50 | 1.788M |
May 06, 2024 | 164.81 | 166.75 | 164.20 | 166.61 | 1.429M |
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 |
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
121.10
Average
126.01
Median
Feb 02 2022
Price Benchmarks
Clearford Water Systems Inc | 0.00 |
Republic Services Inc | 188.16 |
Perma-Pipe International Holdings Inc | 8.76 |
Dr. Foods Inc | 0.065 |
Montana Technologies Corp | 13.15 |
Price Related Metrics
PE Ratio | 54.41 |
PS Ratio | 5.282 |
Price to Book Value | 5.552 |
Price to Free Cash Flow | 34.72 |
Earnings Yield | 1.84% |
Market Cap | 43.23B |
Operating PE Ratio | 28.37 |
Normalized PE Ratio | 44.11 |