Singapore markets open in 5 hours 52 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,070.32 +51.93 (+1.03%) Dow
38,269.62 +366.33 (+0.97%) Nasdaq
15,854.33 +248.85 (+1.59%) Bitcoin USD
59,258.63 +433.95 (+0.74%) CMC Crypto 200
1,279.64 +8.89 (+0.70%)
Waste Connections, Inc. (WCN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:08PM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 162.50 | 163.67 | 161.85 | 163.57 | 163.57 | 532,273 |
| 01 May 2024 | 162.05 | 163.44 | 160.83 | 162.06 | 162.06 | 1,225,500 |
| 30 Apr 2024 | 164.88 | 165.00 | 162.05 | 162.09 | 162.09 | 1,056,500 |
| 29 Apr 2024 | 163.63 | 165.93 | 163.55 | 164.65 | 164.65 | 933,300 |
| 26 Apr 2024 | 165.05 | 165.40 | 162.83 | 163.48 | 163.48 | 1,086,600 |
| 25 Apr 2024 | 163.11 | 166.83 | 160.85 | 165.18 | 165.18 | 1,618,300 |
| 24 Apr 2024 | 166.29 | 166.85 | 165.68 | 166.18 | 166.18 | 1,289,300 |
| 23 Apr 2024 | 166.92 | 167.35 | 165.88 | 166.17 | 166.17 | 942,000 |
| 22 Apr 2024 | 166.05 | 167.49 | 165.70 | 166.27 | 166.27 | 1,849,700 |
| 19 Apr 2024 | 164.53 | 165.53 | 164.15 | 165.02 | 165.02 | 1,187,900 |
| 18 Apr 2024 | 164.91 | 165.71 | 163.71 | 164.36 | 164.36 | 628,400 |
| 17 Apr 2024 | 165.51 | 165.58 | 163.71 | 164.68 | 164.68 | 678,800 |
| 16 Apr 2024 | 165.70 | 166.29 | 164.44 | 164.67 | 164.67 | 936,900 |
| 15 Apr 2024 | 168.86 | 169.56 | 164.77 | 165.77 | 165.77 | 623,700 |
| 12 Apr 2024 | 167.18 | 167.93 | 165.93 | 167.12 | 167.12 | 677,400 |
| 11 Apr 2024 | 167.55 | 168.61 | 166.18 | 167.54 | 167.54 | 479,100 |
| 10 Apr 2024 | 167.11 | 168.60 | 165.91 | 168.41 | 168.41 | 809,600 |
| 09 Apr 2024 | 168.73 | 168.89 | 166.53 | 168.36 | 168.36 | 608,900 |
| 08 Apr 2024 | 168.33 | 168.75 | 167.10 | 168.26 | 168.26 | 577,200 |
| 05 Apr 2024 | 167.69 | 168.88 | 166.90 | 168.01 | 168.01 | 474,600 |
| 04 Apr 2024 | 169.23 | 170.30 | 166.99 | 167.30 | 167.30 | 836,200 |
| 03 Apr 2024 | 169.46 | 170.00 | 168.22 | 168.27 | 168.27 | 559,800 |
| 02 Apr 2024 | 169.91 | 170.68 | 169.04 | 169.44 | 169.44 | 662,000 |
| 01 Apr 2024 | 171.68 | 171.68 | 169.03 | 170.38 | 170.38 | 447,300 |
| 28 Mar 2024 | 172.42 | 173.03 | 171.37 | 172.01 | 172.01 | 473,800 |
| 27 Mar 2024 | 170.89 | 172.33 | 170.42 | 171.69 | 171.69 | 531,900 |
| 26 Mar 2024 | 170.02 | 171.03 | 169.71 | 170.03 | 170.03 | 653,600 |
| 25 Mar 2024 | 171.09 | 171.93 | 170.28 | 170.33 | 170.33 | 529,400 |
| 22 Mar 2024 | 171.96 | 172.08 | 170.29 | 170.88 | 170.88 | 586,500 |
| 21 Mar 2024 | 170.37 | 172.24 | 170.01 | 171.51 | 171.51 | 626,700 |
| 20 Mar 2024 | 172.00 | 172.31 | 170.23 | 170.37 | 170.37 | 691,700 |
| 19 Mar 2024 | 171.51 | 172.19 | 170.09 | 172.13 | 172.13 | 741,800 |
| 18 Mar 2024 | 171.56 | 172.41 | 171.01 | 171.74 | 171.74 | 562,100 |
| 15 Mar 2024 | 168.41 | 171.10 | 168.41 | 170.93 | 170.93 | 1,104,200 |
| 14 Mar 2024 | 170.50 | 170.57 | 168.10 | 169.23 | 169.23 | 662,800 |
| 13 Mar 2024 | 169.10 | 170.12 | 168.65 | 169.82 | 169.82 | 622,500 |
| 12 Mar 2024 | 167.52 | 169.41 | 167.49 | 168.76 | 168.76 | 684,300 |
| 11 Mar 2024 | 166.75 | 167.82 | 166.33 | 167.80 | 167.80 | 999,300 |
| 08 Mar 2024 | 168.56 | 168.87 | 166.26 | 166.80 | 166.80 | 944,900 |
| 07 Mar 2024 | 168.49 | 168.99 | 167.36 | 168.10 | 168.10 | 659,400 |
| 06 Mar 2024 | 167.86 | 169.16 | 167.50 | 168.04 | 168.04 | 775,200 |
| 05 Mar 2024 | 165.83 | 167.64 | 165.83 | 167.48 | 167.48 | 816,000 |
| 04 Mar 2024 | 165.35 | 166.59 | 164.98 | 166.00 | 166.00 | 1,360,100 |
| 01 Mar 2024 | 165.70 | 166.89 | 164.80 | 165.40 | 165.40 | 769,400 |
| 29 Feb 2024 | 166.23 | 166.91 | 164.35 | 166.44 | 166.44 | 1,439,800 |
| 28 Feb 2024 | 168.25 | 169.37 | 166.88 | 167.19 | 167.19 | 802,500 |
| 27 Feb 2024 | 169.48 | 169.48 | 167.15 | 168.33 | 168.33 | 1,452,400 |
| 27 Feb 2024 | 0.285 Dividend | |||||
| 26 Feb 2024 | 170.99 | 171.49 | 169.89 | 169.92 | 169.63 | 628,800 |
| 23 Feb 2024 | 170.39 | 171.00 | 169.31 | 170.15 | 169.86 | 828,100 |
| 22 Feb 2024 | 167.22 | 170.94 | 167.22 | 170.49 | 170.20 | 1,182,800 |
| 21 Feb 2024 | 167.21 | 168.02 | 166.06 | 167.31 | 167.03 | 1,030,100 |
| 20 Feb 2024 | 166.62 | 169.09 | 166.51 | 167.21 | 166.93 | 1,200,600 |
| 16 Feb 2024 | 166.21 | 168.33 | 165.12 | 167.87 | 167.59 | 1,001,300 |
| 15 Feb 2024 | 163.25 | 165.45 | 162.69 | 165.45 | 165.17 | 1,367,600 |
| 14 Feb 2024 | 161.95 | 164.30 | 158.16 | 164.12 | 163.84 | 2,644,500 |
| 13 Feb 2024 | 154.01 | 157.91 | 153.07 | 156.55 | 156.29 | 2,113,600 |
| 12 Feb 2024 | 156.08 | 156.37 | 153.91 | 154.38 | 154.12 | 1,416,100 |
| 09 Feb 2024 | 156.59 | 157.10 | 155.57 | 156.71 | 156.45 | 744,700 |
| 08 Feb 2024 | 156.80 | 156.95 | 155.94 | 155.98 | 155.72 | 841,000 |
| 07 Feb 2024 | 157.19 | 157.68 | 156.64 | 156.96 | 156.70 | 712,100 |
| 06 Feb 2024 | 158.41 | 158.41 | 156.37 | 156.94 | 156.68 | 637,400 |
| 05 Feb 2024 | 158.00 | 158.28 | 156.34 | 157.17 | 156.91 | 1,357,900 |
| 02 Feb 2024 | 158.33 | 158.49 | 156.54 | 158.06 | 157.79 | 763,000 |
| 01 Feb 2024 | 156.27 | 158.41 | 155.54 | 158.40 | 158.13 | 733,100 |
| 31 Jan 2024 | 157.43 | 158.24 | 154.63 | 155.26 | 155.00 | 1,135,400 |
| 30 Jan 2024 | 155.29 | 156.67 | 154.68 | 156.65 | 156.39 | 805,700 |
| 29 Jan 2024 | 154.56 | 155.92 | 154.32 | 155.90 | 155.64 | 782,900 |
| 26 Jan 2024 | 153.78 | 154.63 | 152.86 | 154.41 | 154.15 | 985,500 |
| 25 Jan 2024 | 151.80 | 153.53 | 151.32 | 153.43 | 153.17 | 983,600 |
| 24 Jan 2024 | 153.96 | 154.58 | 151.43 | 151.80 | 151.55 | 1,391,700 |
| 23 Jan 2024 | 152.60 | 153.46 | 152.11 | 153.35 | 153.09 | 2,890,100 |
| 22 Jan 2024 | 152.65 | 153.72 | 151.37 | 152.60 | 152.34 | 843,100 |
| 19 Jan 2024 | 149.56 | 152.66 | 149.37 | 152.20 | 151.94 | 1,083,800 |
| 18 Jan 2024 | 147.09 | 149.66 | 146.51 | 149.59 | 149.34 | 812,500 |
| 17 Jan 2024 | 146.30 | 147.58 | 145.35 | 146.72 | 146.47 | 849,600 |
| 16 Jan 2024 | 147.98 | 148.12 | 146.16 | 146.83 | 146.58 | 785,500 |
| 12 Jan 2024 | 149.00 | 149.10 | 147.25 | 148.92 | 148.67 | 583,700 |
| 11 Jan 2024 | 149.06 | 149.31 | 146.61 | 148.05 | 147.80 | 613,200 |
| 10 Jan 2024 | 147.00 | 148.90 | 147.00 | 148.64 | 148.39 | 589,700 |
| 09 Jan 2024 | 146.97 | 147.72 | 146.43 | 147.28 | 147.03 | 799,600 |
| 08 Jan 2024 | 146.47 | 147.11 | 145.54 | 146.97 | 146.72 | 728,000 |
| 05 Jan 2024 | 146.94 | 147.88 | 145.64 | 146.48 | 146.23 | 598,500 |
| 04 Jan 2024 | 147.89 | 148.47 | 147.27 | 147.48 | 147.23 | 995,000 |
| 03 Jan 2024 | 148.54 | 149.07 | 147.45 | 147.46 | 147.21 | 696,300 |
| 02 Jan 2024 | 147.82 | 149.46 | 147.53 | 148.63 | 148.38 | 525,400 |
| 29 Dec 2023 | 148.72 | 149.48 | 148.50 | 149.27 | 149.02 | 460,000 |
| 28 Dec 2023 | 148.44 | 148.97 | 147.72 | 148.82 | 148.57 | 482,200 |
| 27 Dec 2023 | 147.52 | 148.38 | 147.52 | 147.98 | 147.73 | 763,700 |
| 26 Dec 2023 | 147.36 | 148.69 | 146.85 | 148.15 | 147.90 | 655,000 |
| 22 Dec 2023 | 147.72 | 148.21 | 147.29 | 147.33 | 147.08 | 732,700 |
| 21 Dec 2023 | 146.36 | 148.31 | 146.26 | 147.30 | 147.05 | 606,900 |
| 20 Dec 2023 | 147.23 | 147.97 | 146.21 | 146.40 | 146.15 | 922,900 |
| 19 Dec 2023 | 148.41 | 148.41 | 146.83 | 147.34 | 147.09 | 797,900 |
| 18 Dec 2023 | 146.09 | 148.17 | 145.72 | 147.45 | 147.20 | 1,205,500 |
| 15 Dec 2023 | 146.48 | 147.70 | 144.69 | 145.41 | 145.17 | 1,454,300 |
| 14 Dec 2023 | 149.26 | 149.88 | 146.81 | 147.28 | 147.03 | 2,418,400 |
| 13 Dec 2023 | 145.99 | 149.37 | 145.60 | 148.67 | 148.42 | 1,745,900 |
| 12 Dec 2023 | 142.08 | 145.62 | 141.55 | 145.55 | 145.31 | 1,486,500 |
| 11 Dec 2023 | 137.94 | 142.04 | 137.25 | 141.52 | 141.28 | 1,248,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.