Waste Connections, Inc. Common Shares (WCN)
183.77
-2.80 (-1.50%)
Waste Connections Inc is a leading provider of waste management services in North America, focusing on solid waste collection, recycling, and disposal solutions
The company operates a network of integrated operations, including landfills, transfer stations, and recycling facilities, which enable it to efficiently manage waste for residential, commercial, and industrial customers. Waste Connections emphasizes sustainability and environmental stewardship, implementing innovative practices to reduce the impact of waste on the environment while providing essential services to communities. Through its commitment to operational excellence and customer satisfaction, the company positions itself as a trusted partner in waste management.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 186.57 | 187.18 | 183.77 | 183.77 | 1,042,342 | 183.77 |
| 1/30/2025 | 182.37 | 187.60 | 181.70 | 186.57 | 966,557 | 186.57 |
| 1/29/2025 | 181.90 | 183.34 | 180.64 | 180.64 | 852,595 | 180.64 |
| 1/28/2025 | 181.98 | 184.11 | 180.92 | 182.97 | 1,248,064 | 182.97 |
| 1/27/2025 | 178.29 | 181.78 | 177.71 | 181.61 | 1,347,064 | 181.61 |
| 1/24/2025 | 179.17 | 180.12 | 177.69 | 177.71 | 821,957 | 177.71 |
| 1/23/2025 | 178.86 | 179.94 | 177.50 | 179.39 | 890,926 | 179.39 |
| 1/22/2025 | 179.07 | 179.13 | 177.33 | 178.45 | 824,430 | 178.45 |
| 1/21/2025 | 179.79 | 180.96 | 178.86 | 178.88 | 787,117 | 178.88 |
| 1/17/2025 | 178.97 | 179.77 | 178.24 | 178.24 | 659,421 | 178.24 |
| 1/16/2025 | 176.10 | 179.15 | 176.10 | 178.13 | 716,219 | 178.13 |
| 1/15/2025 | 177.28 | 177.95 | 175.79 | 176.70 | 949,484 | 176.70 |
| 1/14/2025 | 176.16 | 177.01 | 174.57 | 175.25 | 808,859 | 175.25 |
| 1/13/2025 | 174.00 | 176.78 | 173.60 | 176.69 | 783,693 | 176.69 |
| 1/10/2025 | 174.55 | 177.15 | 174.29 | 174.80 | 1,141,659 | 174.80 |
| 1/08/2025 | 172.96 | 176.18 | 172.31 | 175.97 | 1,059,227 | 175.97 |
| 1/07/2025 | 172.23 | 174.00 | 171.70 | 172.47 | 787,985 | 172.47 |
| 1/06/2025 | 170.92 | 172.83 | 170.32 | 171.90 | 842,801 | 171.90 |
| 1/03/2025 | 170.01 | 171.26 | 169.36 | 170.93 | 912,292 | 170.93 |
| 1/02/2025 | 172.34 | 172.61 | 169.78 | 169.89 | 1,204,936 | 169.89 |
| 12/31/2024 | 171.17 | 0.00 | 171.58 | 171.58 | 0 | 171.58 |
| 12/30/2024 | 170.12 | 171.99 | 169.62 | 171.17 | 782,338 | 171.17 |
| 12/27/2024 | 171.63 | 172.77 | 170.70 | 171.27 | 445,592 | 171.27 |
| 12/26/2024 | 171.99 | 172.63 | 171.74 | 171.82 | 469,075 | 171.82 |
| 12/24/2024 | 171.21 | 172.92 | 170.28 | 172.70 | 453,618 | 172.70 |
| 12/23/2024 | 173.88 | 173.94 | 170.00 | 171.06 | 2,997,218 | 171.06 |
| 12/20/2024 | 174.13 | 175.18 | 173.22 | 174.28 | 1,875,714 | 174.28 |
| 12/19/2024 | 174.39 | 176.28 | 173.81 | 174.38 | 661,080 | 174.38 |
| 12/18/2024 | 176.63 | 178.07 | 174.63 | 174.66 | 1,403,735 | 174.66 |
| 12/17/2024 | 177.93 | 178.67 | 175.88 | 176.26 | 1,447,815 | 176.26 |
| 12/16/2024 | 180.10 | 181.15 | 177.94 | 178.08 | 1,523,771 | 178.08 |
| 12/13/2024 | 183.34 | 184.25 | 179.51 | 179.95 | 2,051,332 | 179.95 |
| 12/12/2024 | 185.25 | 185.66 | 183.89 | 184.24 | 720,793 | 184.24 |
| 12/11/2024 | 186.45 | 187.20 | 184.75 | 184.84 | 985,965 | 184.84 |
| 12/10/2024 | 186.73 | 187.00 | 185.09 | 185.79 | 769,135 | 185.79 |
| 12/09/2024 | 190.71 | 191.19 | 185.90 | 186.27 | 1,034,435 | 186.27 |
| 12/06/2024 | 190.31 | 191.55 | 189.98 | 190.35 | 671,060 | 190.35 |
| 12/05/2024 | 190.53 | 191.22 | 189.69 | 190.30 | 743,150 | 190.30 |
| 12/04/2024 | 191.28 | 191.67 | 190.69 | 191.01 | 771,972 | 191.01 |
| 12/03/2024 | 191.11 | 191.89 | 190.24 | 191.54 | 920,172 | 191.54 |
| 12/02/2024 | 192.49 | 193.02 | 190.13 | 190.83 | 787,770 | 190.83 |
| 11/29/2024 | 192.62 | 193.50 | 192.21 | 192.47 | 587,509 | 192.47 |
| 11/27/2024 | 193.48 | 194.83 | 193.02 | 193.18 | 583,630 | 193.18 |
| 11/26/2024 | 192.20 | 194.25 | 191.53 | 193.25 | 950,905 | 193.25 |
| 11/25/2024 | 190.49 | 193.06 | 189.60 | 192.81 | 1,256,796 | 192.81 |
| 11/22/2024 | 190.00 | 190.78 | 189.56 | 189.87 | 1,097,430 | 189.87 |
| 11/21/2024 | 186.46 | 189.48 | 185.31 | 189.01 | 753,168 | 189.01 |
| 11/20/2024 | 188.33 | 188.53 | 185.35 | 186.53 | 861,806 | 186.53 |
| 11/19/2024 | 185.26 | 188.06 | 184.52 | 187.50 | 1,088,285 | 187.50 |
| 11/18/2024 | 183.69 | 186.18 | 182.95 | 186.01 | 1,005,642 | 186.01 |
| 11/15/2024 | 182.95 | 184.21 | 182.48 | 183.50 | 1,312,102 | 183.50 |
| 11/14/2024 | 187.27 | 188.12 | 182.82 | 183.73 | 812,731 | 183.73 |
| 11/13/2024 | 187.01 | 188.30 | 186.67 | 187.50 | 691,775 | 187.50 |
| 11/12/2024 | 185.66 | 187.82 | 185.66 | 187.60 | 747,669 | 187.60 |
| 11/11/2024 | 184.76 | 185.91 | 184.59 | 185.36 | 814,011 | 185.36 |
| 11/08/2024 | 182.00 | 184.93 | 181.01 | 184.04 | 869,788 | 184.04 |
| 11/07/2024 | 180.09 | 182.19 | 178.96 | 181.90 | 1,252,894 | 181.90 |
| 11/06/2024 | 181.23 | 181.96 | 177.08 | 179.40 | 2,244,939 | 179.40 |
| 11/05/2024 | 178.01 | 178.90 | 177.47 | 178.78 | 657,182 | 178.78 |
| 11/04/2024 | 177.47 | 178.60 | 176.91 | 177.64 | 548,545 | 177.64 |
| 11/01/2024 | 177.78 | 178.08 | 176.55 | 176.96 | 554,994 | 176.96 |