-
5 DAY PERFORMANCE
-0.79% -
1 MONTH PERFORMANCE
+1.87% -
3 MONTH PERFORMANCE
+2.27% -
6 MONTH PERFORMANCE
+10.99% -
YEAR-TO-DATE PERFORMANCE
+24.61% -
1 YEAR PERFORMANCE
+37.95%
Waste Connections, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $183.69 | $186.01 (1.26%) | $186.18 | $182.95 | 938,533 | $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 |
| 10/10/2024 | $181.48 | $179.84 (-0.9%) | $181.58 | $179.24 | 591,300 | $46.40 B |
| 10/09/2024 | $179.70 | $181.82 (1.18%) | $181.91 | $178.71 | 770,668 | $46.91 B |
| 10/08/2024 | $177.63 | $179.85 (1.25%) | $179.95 | $177.44 | 887,000 | $46.40 B |
| 10/07/2024 | $176.04 | $176.72 (0.39%) | $178.05 | $174.80 | 934,317 | $45.59 B |
| 10/04/2024 | $177.74 | $176.41 (-0.75%) | $177.74 | $176.06 | 715,005 | $45.51 B |
| 10/03/2024 | $177.69 | $178.11 (0.24%) | $178.82 | $176.65 | 645,512 | $45.95 B |
| 10/02/2024 | $177.34 | $177.55 (0.12%) | $177.80 | $176.48 | 482,067 | $45.81 B |
| 10/01/2024 | $177.94 | $177.79 (-0.08%) | $178.88 | $177.18 | 1.19 M | $45.87 B |
| 09/30/2024 | $177.49 | $178.82 (0.75%) | $178.95 | $176.68 | 1.25 M | $46.13 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 |