5 DAY PERFORMANCE
+1.78%
1 MONTH PERFORMANCE
-5.35%
3 MONTH PERFORMANCE
-3.55%
6 MONTH PERFORMANCE
-2.24%
YEAR-TO-DATE PERFORMANCE
+1.97%
1 YEAR PERFORMANCE
+18.18%
Waste Connections, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/10/2025 | $174.55 | $174.80 (0.14%) | $177.15 | $174.29 | 1.10 M | $45.10 B |
| 01/08/2025 | $172.96 | $175.97 (1.74%) | $176.18 | $172.31 | 1.06 M | $45.40 B |
| 01/07/2025 | $172.23 | $172.47 (0.14%) | $174.00 | $171.70 | 788,000 | $44.50 B |
| 01/06/2025 | $170.92 | $171.90 (0.57%) | $172.83 | $170.32 | 842,811 | $44.35 B |
| 01/03/2025 | $170.01 | $170.93 (0.54%) | $171.26 | $169.36 | 912,300 | $44.10 B |
| 01/02/2025 | $172.34 | $169.89 (-1.42%) | $172.61 | $169.78 | 1.20 M | $43.84 B |
| 12/31/2024 | $170.96 | $171.58 (0.36%) | $171.58 | $170.30 | 1.18 M | $44.27 B |
| 12/30/2024 | $170.12 | $171.17 (0.62%) | $171.99 | $169.62 | 782,336 | $44.17 B |
| 12/27/2024 | $171.63 | $171.27 (-0.21%) | $172.77 | $170.70 | 445,600 | $44.19 B |
| 12/26/2024 | $171.99 | $171.82 (-0.1%) | $172.64 | $171.74 | 469,100 | $44.33 B |
| 12/24/2024 | $171.21 | $172.70 (0.87%) | $172.92 | $170.28 | 453,617 | $44.56 B |
| 12/23/2024 | $173.88 | $171.06 (-1.62%) | $173.94 | $170.00 | 3.00 M | $44.14 B |
| 12/20/2024 | $174.13 | $174.28 (0.09%) | $175.18 | $173.22 | 1.88 M | $44.97 B |
| 12/19/2024 | $174.39 | $174.13 (-0.15%) | $176.29 | $173.81 | 1.14 M | $44.93 B |
| 12/18/2024 | $176.63 | $174.66 (-1.12%) | $178.07 | $174.63 | 1.40 M | $45.07 B |
| 12/17/2024 | $177.93 | $176.26 (-0.94%) | $178.67 | $175.88 | 1.45 M | $45.48 B |
| 12/16/2024 | $180.10 | $178.08 (-1.12%) | $181.15 | $177.94 | 1.52 M | $45.95 B |
| 12/13/2024 | $183.34 | $179.95 (-1.85%) | $184.25 | $179.51 | 2.05 M | $46.43 B |
| 12/12/2024 | $185.25 | $184.24 (-0.55%) | $185.66 | $183.89 | 720,804 | $47.54 B |
| 12/11/2024 | $186.45 | $184.84 (-0.86%) | $187.20 | $184.75 | 986,500 | $47.69 B |
| 12/10/2024 | $186.73 | $185.79 (-0.5%) | $187.00 | $185.09 | 769,339 | $47.94 B |
| 12/09/2024 | $190.71 | $186.27 (-2.33%) | $191.19 | $185.90 | 1.03 M | $48.06 B |
| 12/06/2024 | $190.31 | $190.35 (0.02%) | $191.55 | $189.98 | 671,060 | $49.11 B |
| 12/05/2024 | $190.53 | $190.30 (-0.12%) | $191.22 | $189.69 | 743,200 | $49.10 B |
| 12/04/2024 | $191.28 | $191.01 (-0.14%) | $191.67 | $190.69 | 772,000 | $49.29 B |
| 12/03/2024 | $191.11 | $191.54 (0.23%) | $191.89 | $190.24 | 920,200 | $49.42 B |
| 12/02/2024 | $192.49 | $190.83 (-0.86%) | $193.02 | $190.13 | 787,825 | $49.24 B |
| 11/29/2024 | $192.62 | $192.47 (-0.08%) | $193.50 | $192.21 | 587,509 | $49.66 B |
| 11/27/2024 | $193.48 | $193.18 (-0.16%) | $194.83 | $193.02 | 583,629 | $49.85 B |
| 11/26/2024 | $192.20 | $193.25 (0.55%) | $194.25 | $191.53 | 951,290 | $49.86 B |
| 11/25/2024 | $190.49 | $192.81 (1.22%) | $193.06 | $189.61 | 1.26 M | $49.75 B |
| 11/22/2024 | $190.00 | $189.87 (-0.07%) | $190.78 | $189.56 | 1.10 M | $48.99 B |
| 11/21/2024 | $186.46 | $189.01 (1.37%) | $189.48 | $185.31 | 753,200 | $48.77 B |
| 11/20/2024 | $188.33 | $186.53 (-0.96%) | $188.53 | $185.35 | 861,816 | $48.13 B |
| 11/19/2024 | $185.26 | $187.50 (1.21%) | $188.06 | $184.52 | 1.09 M | $48.38 B |
| 11/18/2024 | $183.69 | $186.01 (1.26%) | $186.18 | $182.95 | 1.01 M | $47.99 B |
| 11/15/2024 | $182.95 | $183.50 (0.3%) | $184.21 | $182.48 | 1.31 M | $47.35 B |
| 11/14/2024 | $187.27 | $183.73 (-1.89%) | $188.12 | $182.82 | 812,731 | $47.41 B |
| 11/13/2024 | $187.01 | $187.50 (0.26%) | $188.30 | $186.67 | 691,800 | $48.38 B |
| 11/12/2024 | $185.66 | $187.60 (1.04%) | $187.83 | $185.66 | 747,700 | $48.41 B |
| 11/11/2024 | $184.76 | $185.36 (0.32%) | $185.92 | $184.59 | 814,011 | $47.83 B |
| 11/08/2024 | $182.00 | $184.04 (1.12%) | $184.93 | $181.01 | 869,800 | $47.49 B |
| 11/07/2024 | $180.09 | $181.90 (1.01%) | $182.19 | $178.96 | 1.25 M | $46.93 B |
| 11/06/2024 | $181.23 | $179.40 (-1.01%) | $181.96 | $177.08 | 2.24 M | $46.29 B |
| 11/05/2024 | $178.01 | $178.78 (0.43%) | $178.90 | $177.48 | 657,200 | $46.13 B |
| 11/04/2024 | $177.47 | $177.64 (0.1%) | $178.60 | $176.91 | 548,545 | $45.84 B |
| 11/01/2024 | $177.78 | $176.96 (-0.46%) | $178.08 | $176.55 | 555,000 | $45.66 B |
| 10/31/2024 | $177.70 | $176.75 (-0.53%) | $178.53 | $176.24 | 1.12 M | $45.61 B |
| 10/30/2024 | $179.05 | $177.72 (-0.74%) | $180.16 | $177.63 | 852,200 | $45.86 B |
| 10/29/2024 | $177.39 | $180.43 (1.71%) | $181.92 | $176.73 | 986,909 | $46.56 B |
| 10/28/2024 | $175.80 | $176.91 (0.63%) | $177.31 | $175.80 | 719,321 | $45.64 B |
| 10/25/2024 | $177.58 | $175.80 (-1%) | $178.70 | $175.68 | 780,072 | $45.36 B |
| 10/24/2024 | $179.50 | $178.56 (-0.52%) | $180.61 | $175.04 | 1.22 M | $46.07 B |
| 10/23/2024 | $180.61 | $180.36 (-0.14%) | $181.72 | $180.23 | 1.12 M | $46.53 B |
| 10/22/2024 | $180.63 | $181.35 (0.4%) | $181.54 | $179.64 | 382,707 | $46.79 B |
| 10/21/2024 | $182.49 | $181.70 (-0.43%) | $182.80 | $180.34 | 489,824 | $46.88 B |
| 10/18/2024 | $182.63 | $182.60 (-0.02%) | $183.08 | $182.00 | 371,000 | $47.11 B |
| 10/17/2024 | $182.52 | $182.43 (-0.05%) | $182.86 | $181.58 | 592,938 | $47.07 B |
| 10/16/2024 | $181.81 | $181.87 (0.03%) | $182.61 | $181.23 | 471,600 | $46.92 B |
| 10/15/2024 | $182.98 | $182.03 (-0.52%) | $183.84 | $181.82 | 608,512 | $46.96 B |
| 10/14/2024 | $182.00 | $182.16 (0.09%) | $183.41 | $181.11 | 430,300 | $47.00 B |
| 10/11/2024 | $180.27 | $181.40 (0.63%) | $181.40 | $180.08 | 510,610 | $46.80 B |