-
5 DAY PERFORMANCE
+0.14% -
1 MONTH PERFORMANCE
-4.14% -
3 MONTH PERFORMANCE
+2.79% -
6 MONTH PERFORMANCE
+4.92% -
YEAR-TO-DATE PERFORMANCE
+19.76% -
1 YEAR PERFORMANCE
+33.11%
Waste Connections, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $177.49 | $178.74 (0.7%) | $178.94 | $176.68 | 1.05 M | $46.11 B |
| 09/27/2024 | $178.64 | $177.34 (-0.73%) | $179.09 | $177.22 | 1.17 M | $45.75 B |
| 09/26/2024 | $181.27 | $178.52 (-1.52%) | $182.00 | $178.50 | 977,655 | $46.06 B |
| 09/25/2024 | $179.76 | $180.50 (0.41%) | $180.77 | $179.12 | 1.57 M | $46.57 B |
| 09/24/2024 | $180.55 | $179.38 (-0.65%) | $180.55 | $178.33 | 2.38 M | $46.28 B |
| 09/23/2024 | $179.94 | $180.47 (0.29%) | $180.85 | $178.89 | 711,500 | $46.56 B |
| 09/20/2024 | $179.00 | $179.15 (0.08%) | $179.67 | $177.62 | 1.73 M | $46.22 B |
| 09/19/2024 | $179.70 | $179.22 (-0.27%) | $180.37 | $178.09 | 893,584 | $46.24 B |
| 09/18/2024 | $181.50 | $177.86 (-2.01%) | $181.67 | $177.37 | 1.80 M | $45.89 B |
| 09/17/2024 | $185.50 | $181.41 (-2.2%) | $185.62 | $181.35 | 957,128 | $46.80 B |
| 09/16/2024 | $186.20 | $185.51 (-0.37%) | $186.84 | $184.54 | 477,700 | $47.86 B |
| 09/13/2024 | $186.13 | $185.68 (-0.24%) | $186.55 | $185.40 | 495,100 | $47.90 B |
| 09/12/2024 | $184.72 | $185.99 (0.69%) | $186.32 | $183.87 | 666,900 | $47.98 B |
| 09/11/2024 | $184.68 | $185.39 (0.38%) | $185.78 | $182.20 | 812,600 | $47.83 B |
| 09/10/2024 | $184.89 | $184.68 (-0.11%) | $185.47 | $183.89 | 526,100 | $47.65 B |
| 09/09/2024 | $183.50 | $185.00 (0.82%) | $185.94 | $183.50 | 851,519 | $47.73 B |
| 09/06/2024 | $184.97 | $182.62 (-1.27%) | $185.64 | $182.15 | 1.19 M | $47.11 B |
| 09/05/2024 | $184.78 | $184.89 (0.06%) | $185.05 | $183.04 | 453,600 | $47.70 B |
| 09/04/2024 | $185.49 | $184.78 (-0.38%) | $186.22 | $184.12 | 627,826 | $47.67 B |
| 09/03/2024 | $186.23 | $185.15 (-0.58%) | $186.45 | $184.39 | 611,600 | $47.77 B |
| 08/30/2024 | $185.48 | $186.50 (0.55%) | $186.84 | $184.92 | 1.05 M | $48.12 B |
| 08/29/2024 | $186.04 | $185.77 (-0.15%) | $187.54 | $185.41 | 627,300 | $47.93 B |
| 08/28/2024 | $186.89 | $185.42 (-0.79%) | $186.89 | $184.24 | 615,512 | $47.84 B |
| 08/27/2024 | $186.74 | $186.01 (-0.39%) | $187.16 | $185.98 | 609,700 | $47.99 B |
| 08/26/2024 | $187.00 | $186.46 (-0.29%) | $187.50 | $185.84 | 480,300 | $48.11 B |
| 08/23/2024 | $184.97 | $186.43 (0.79%) | $186.44 | $184.97 | 407,828 | $48.10 B |
| 08/22/2024 | $184.68 | $184.48 (-0.11%) | $185.39 | $183.80 | 821,003 | $47.59 B |
| 08/21/2024 | $182.73 | $184.43 (0.93%) | $184.77 | $182.56 | 772,100 | $47.58 B |
| 08/20/2024 | $182.68 | $182.50 (-0.1%) | $182.97 | $182.01 | 860,633 | $47.08 B |
| 08/19/2024 | $182.25 | $182.70 (0.25%) | $183.46 | $181.85 | 441,207 | $47.14 B |
| 08/16/2024 | $183.17 | $181.88 (-0.7%) | $183.65 | $181.64 | 558,722 | $46.92 B |
| 08/15/2024 | $182.10 | $183.02 (0.51%) | $183.24 | $181.53 | 460,900 | $47.22 B |
| 08/14/2024 | $180.38 | $181.56 (0.65%) | $181.97 | $180.14 | 481,905 | $46.84 B |
| 08/13/2024 | $180.00 | $180.38 (0.21%) | $180.51 | $179.18 | 556,341 | $46.54 B |
| 08/12/2024 | $180.59 | $179.99 (-0.33%) | $181.00 | $179.26 | 664,300 | $46.44 B |
| 08/09/2024 | $180.22 | $180.30 (0.04%) | $180.87 | $178.66 | 846,821 | $46.52 B |
| 08/08/2024 | $180.02 | $179.96 (-0.03%) | $181.52 | $179.59 | 996,000 | $46.43 B |
| 08/07/2024 | $178.89 | $179.29 (0.22%) | $180.59 | $178.14 | 967,300 | $46.26 B |
| 08/06/2024 | $177.30 | $177.66 (0.2%) | $180.12 | $176.48 | 905,905 | $45.84 B |
| 08/05/2024 | $175.78 | $176.41 (0.36%) | $178.94 | $173.62 | 1.67 M | $45.51 B |
| 08/02/2024 | $178.03 | $179.49 (0.82%) | $180.24 | $177.13 | 1.06 M | $46.31 B |
| 08/01/2024 | $177.92 | $178.81 (0.5%) | $178.84 | $176.44 | 700,700 | $46.13 B |
| 07/31/2024 | $177.33 | $177.77 (0.25%) | $178.41 | $177.33 | 962,649 | $45.86 B |
| 07/30/2024 | $176.14 | $176.36 (0.12%) | $178.15 | $176.14 | 756,800 | $45.50 B |
| 07/29/2024 | $176.09 | $175.90 (-0.11%) | $177.14 | $175.20 | 846,632 | $45.38 B |
| 07/26/2024 | $176.62 | $175.66 (-0.54%) | $177.09 | $174.90 | 1.14 M | $45.32 B |
| 07/25/2024 | $180.66 | $175.48 (-2.87%) | $181.49 | $173.98 | 2.17 M | $45.27 B |
| 07/24/2024 | $179.68 | $179.71 (0.02%) | $181.19 | $179.01 | 1.35 M | $46.36 B |
| 07/23/2024 | $182.41 | $180.69 (-0.94%) | $182.41 | $180.65 | 880,900 | $46.62 B |
| 07/22/2024 | $180.99 | $181.58 (0.33%) | $181.76 | $180.35 | 981,102 | $46.85 B |
| 07/19/2024 | $181.80 | $180.35 (-0.8%) | $182.00 | $179.89 | 669,035 | $46.49 B |
| 07/18/2024 | $182.32 | $181.29 (-0.56%) | $182.88 | $180.97 | 796,398 | $46.74 B |
| 07/17/2024 | $181.76 | $182.35 (0.32%) | $182.99 | $181.29 | 917,948 | $47.01 B |
| 07/16/2024 | $180.51 | $182.34 (1.01%) | $182.42 | $180.04 | 853,744 | $47.01 B |
| 07/15/2024 | $180.67 | $179.99 (-0.38%) | $181.79 | $179.97 | 862,074 | $46.40 B |
| 07/12/2024 | $179.71 | $180.53 (0.46%) | $181.39 | $179.63 | 997,650 | $46.54 B |
| 07/11/2024 | $180.06 | $178.97 (-0.61%) | $181.28 | $178.44 | 951,616 | $46.14 B |
| 07/10/2024 | $178.65 | $180.01 (0.76%) | $180.62 | $178.24 | 961,822 | $46.41 B |
| 07/09/2024 | $177.52 | $178.13 (0.34%) | $178.71 | $177.52 | 848,288 | $45.92 B |
| 07/08/2024 | $177.27 | $177.52 (0.14%) | $178.56 | $177.27 | 1.03 M | $45.76 B |
| 07/05/2024 | $179.45 | $177.25 (-1.23%) | $179.45 | $176.95 | 850,418 | $45.70 B |
| 07/03/2024 | $176.34 | $177.52 (0.67%) | $177.87 | $175.61 | 566,990 | $45.76 B |
| 07/02/2024 | $175.27 | $175.06 (-0.12%) | $175.66 | $172.95 | 923,151 | $45.13 B |
| 07/01/2024 | $175.94 | $173.92 (-1.15%) | $177.13 | $172.81 | 1.02 M | $44.84 B |