Waste Connections Inc (WCN) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 166.40 | 169.31 | 165.18 | 166.71 | -0.41% | 1,039,400 |
| 2026-08-06 | 165.72 | 167.46 | 162.28 | 167.39 | +1.76% | 1,782,600 |
| 2026-08-05 | 165.94 | 165.97 | 162.71 | 164.50 | -0.65% | 1,386,400 |
| 2026-08-04 | 165.54 | 167.25 | 164.16 | 165.57 | -1.33% | 1,574,300 |
| 2026-08-03 | 167.60 | 169.46 | 165.77 | 167.81 | +0.26% | 1,392,700 |
| 2026-07-31 | 164.79 | 168.86 | 164.67 | 167.38 | +0.67% | 1,391,700 |
| 2026-07-30 | 170.17 | 170.88 | 164.95 | 166.27 | -3.78% | 2,106,900 |
| 2026-07-29 | 169.49 | 174.54 | 169.21 | 172.81 | +2.12% | 1,639,700 |
| 2026-07-28 | 171.14 | 172.20 | 168.11 | 169.22 | -0.08% | 1,689,800 |
| 2026-07-27 | 169.95 | 171.60 | 169.26 | 169.35 | -0.15% | 1,509,600 |
| 2026-07-24 | 167.86 | 170.48 | 167.62 | 169.61 | +0.96% | 1,204,500 |
| 2026-07-23 | 170.51 | 172.24 | 166.77 | 167.99 | +0.05% | 1,770,700 |
| 2026-07-22 | 169.85 | 170.09 | 167.17 | 167.90 | -0.31% | 1,536,100 |
| 2026-07-21 | 168.46 | 169.14 | 167.01 | 168.43 | -1.43% | 1,369,500 |
| 2026-07-20 | 172.00 | 172.29 | 170.72 | 170.87 | -0.60% | 821,800 |
| 2026-07-17 | 176.27 | 176.71 | 170.44 | 171.91 | -1.39% | 1,269,900 |
| 2026-07-16 | 170.70 | 175.44 | 170.70 | 174.33 | +2.47% | 1,133,000 |
| 2026-07-15 | 169.53 | 173.27 | 169.32 | 170.12 | +0.32% | 1,267,100 |
| 2026-07-14 | 169.27 | 172.04 | 169.09 | 169.57 | -0.93% | 914,900 |
| 2026-07-13 | 171.17 | 173.57 | 171.17 | 171.17 | +0.06% | 1,029,600 |
| 2026-07-10 | 170.71 | 171.27 | 169.32 | 171.07 | +0.55% | 1,028,900 |
| 2026-07-09 | 169.97 | 171.68 | 168.98 | 170.14 | -0.83% | 1,247,700 |
| 2026-07-08 | 173.24 | 173.54 | 171.07 | 171.57 | -0.79% | 1,185,100 |
| 2026-07-07 | 170.64 | 173.70 | 169.85 | 172.93 | +3.17% | 1,830,600 |
| 2026-07-06 | 170.67 | 170.67 | 167.33 | 167.62 | -0.71% | 982,900 |
| 2026-07-02 | 165.82 | 169.31 | 163.69 | 168.82 | +2.50% | 1,097,500 |
| 2026-07-01 | 167.31 | 168.19 | 163.90 | 164.71 | -1.19% | 1,392,600 |
| 2026-06-30 | 166.10 | 167.23 | 165.34 | 166.69 | -0.26% | 1,192,000 |
| 2026-06-29 | 167.93 | 168.54 | 165.50 | 167.13 | -0.46% | 1,344,200 |
| 2026-06-26 | 168.01 | 170.59 | 167.19 | 167.90 | +1.02% | 1,938,500 |
| 2026-06-25 | 165.24 | 170.04 | 165.23 | 166.21 | -0.14% | 2,621,300 |
| 2026-06-24 | 159.60 | 167.14 | 159.60 | 166.45 | +4.40% | 2,980,800 |
| 2026-06-23 | 155.73 | 159.93 | 155.30 | 159.44 | +3.92% | 2,725,700 |
| 2026-06-22 | 153.92 | 154.32 | 152.75 | 153.43 | -0.35% | 1,494,000 |
| 2026-06-18 | 156.09 | 156.31 | 152.43 | 153.97 | -0.74% | 1,910,700 |
| 2026-06-17 | 155.76 | 157.72 | 154.03 | 155.12 | -1.24% | 2,185,500 |
| 2026-06-16 | 154.98 | 157.08 | 153.90 | 157.07 | +1.35% | 2,102,400 |
| 2026-06-15 | 154.85 | 156.50 | 153.73 | 154.98 | -0.72% | 2,522,400 |
| 2026-06-12 | 154.99 | 156.72 | 154.81 | 156.11 | +0.41% | 1,313,100 |
| 2026-06-11 | 158.94 | 159.64 | 155.42 | 155.47 | -2.24% | 2,235,100 |
| 2026-06-10 | 157.55 | 159.89 | 156.53 | 159.03 | +0.92% | 1,673,700 |
| 2026-06-09 | 153.96 | 158.63 | 153.72 | 157.58 | +2.52% | 1,628,300 |
| 2026-06-08 | 153.95 | 156.41 | 153.68 | 153.71 | -0.97% | 2,076,200 |
| 2026-06-05 | 155.20 | 156.95 | 154.75 | 155.22 | +0.82% | 2,126,700 |
| 2026-06-04 | 153.04 | 154.39 | 152.26 | 153.95 | +2.03% | 2,898,200 |
| 2026-06-03 | 148.62 | 152.56 | 148.21 | 150.89 | +1.21% | 2,625,000 |
| 2026-06-02 | 148.68 | 150.06 | 146.89 | 149.09 | -0.28% | 1,924,000 |
| 2026-06-01 | 149.03 | 150.72 | 148.85 | 149.51 | +0.33% | 1,532,400 |
| 2026-05-29 | 151.12 | 151.47 | 149.01 | 149.02 | -1.34% | 2,293,200 |
| 2026-05-28 | 152.21 | 154.35 | 150.78 | 151.05 | -0.32% | 1,517,400 |
| 2026-05-27 | 153.69 | 155.22 | 151.54 | 151.54 | -1.39% | 1,063,100 |
| 2026-05-26 | 154.62 | 156.08 | 153.59 | 153.68 | -1.30% | 1,265,100 |
| 2026-05-22 | 155.47 | 157.04 | 155.00 | 155.71 | -0.04% | 750,900 |
| 2026-05-21 | 155.66 | 157.45 | 154.36 | 155.77 | -0.77% | 1,077,600 |
| 2026-05-20 | 156.63 | 158.33 | 155.40 | 156.98 | -0.25% | 1,398,000 |
| 2026-05-19 | 158.96 | 161.91 | 157.37 | 157.37 | -0.98% | 1,897,500 |
| 2026-05-18 | 156.01 | 159.46 | 156.01 | 158.92 | +1.48% | 1,106,200 |
| 2026-05-15 | 156.88 | 158.21 | 155.46 | 156.61 | +1.09% | 1,643,100 |
| 2026-05-14 | 152.07 | 155.75 | 151.63 | 154.92 | +1.81% | 1,613,200 |
| 2026-05-13 | 149.64 | 152.30 | 148.84 | 152.16 | +0.60% | 2,762,700 |
| 2026-05-12 | 152.85 | 153.50 | 151.18 | 151.25 | +0.18% | 2,119,200 |
| 2026-05-11 | 153.08 | 153.45 | 150.25 | 150.98 | -4.24% | 1,446,500 |
| 2026-05-05 | 160.35 | 160.35 | 157.48 | 157.66 | -1.84% | 1,284,500 |
| 2026-05-04 | 160.76 | 162.09 | 159.41 | 160.61 | -0.38% | 942,600 |
| 2026-05-01 | 166.04 | 166.55 | 161.08 | 161.23 | -2.12% | 1,265,600 |
| 2026-04-30 | 163.43 | 165.18 | 162.91 | 164.72 | +0.59% | 1,272,800 |
| 2026-04-29 | 163.45 | 164.00 | 161.00 | 163.75 | +0.13% | 1,598,700 |
| 2026-04-28 | 163.00 | 163.65 | 160.32 | 163.54 | +1.24% | 1,676,200 |
| 2026-04-27 | 165.46 | 167.01 | 161.49 | 161.54 | -2.73% | 1,444,200 |
| 2026-04-24 | 168.75 | 169.32 | 165.74 | 166.07 | -1.67% | 1,428,700 |
| 2026-04-23 | 162.50 | 170.39 | 161.23 | 168.89 | +7.91% | 2,736,500 |
| 2026-04-22 | 157.85 | 158.78 | 155.32 | 156.51 | -0.90% | 2,246,300 |
| 2026-04-21 | 159.30 | 159.65 | 156.49 | 157.93 | -1.22% | 2,485,600 |
| 2026-04-20 | 159.73 | 160.87 | 159.23 | 159.88 | +0.16% | 1,048,900 |
| 2026-04-17 | 160.71 | 160.82 | 158.20 | 159.63 | -0.23% | 1,333,200 |
| 2026-04-16 | 159.59 | 162.12 | 159.59 | 159.99 | +0.12% | 1,098,300 |
| 2026-04-15 | 159.72 | 160.96 | 159.15 | 159.80 | +0.13% | 1,100,100 |
| 2026-04-14 | 161.87 | 163.19 | 158.64 | 159.60 | -1.30% | 1,327,700 |
| 2026-04-13 | 161.77 | 162.21 | 160.05 | 161.71 | +0.07% | 1,322,800 |
| 2026-04-10 | 164.58 | 164.58 | 160.82 | 161.59 | -1.35% | 1,134,300 |
| 2026-04-09 | 163.01 | 164.43 | 163.01 | 163.80 | +0.48% | 1,225,800 |
| 2026-04-08 | 163.29 | 165.79 | 161.91 | 163.01 | -0.60% | 2,025,900 |
| 2026-04-07 | 165.32 | 165.90 | 163.07 | 164.00 | -0.91% | 992,200 |
| 2026-04-06 | 166.08 | 167.08 | 165.35 | 165.50 | -0.35% | 789,500 |
| 2026-04-02 | 162.81 | 167.20 | 162.65 | 166.08 | +2.00% | 1,938,000 |
| 2026-04-01 | 162.82 | 165.10 | 162.44 | 162.82 | +0.23% | 1,918,700 |
| 2026-03-31 | 162.66 | 163.06 | 160.40 | 162.44 | +0.36% | 1,549,200 |
| 2026-03-30 | 156.79 | 163.42 | 156.41 | 161.86 | +3.74% | 1,474,400 |
| 2026-03-27 | 157.62 | 157.97 | 155.87 | 156.02 | -0.74% | 1,027,300 |
| 2026-03-26 | 156.95 | 159.50 | 156.95 | 157.18 | +0.08% | 1,046,700 |
| 2026-03-25 | 159.26 | 159.48 | 154.90 | 157.06 | -0.46% | 1,097,500 |
| 2026-03-24 | 161.32 | 161.66 | 157.78 | 157.78 | -2.78% | 1,339,900 |
| 2026-03-23 | 164.26 | 164.30 | 162.25 | 162.30 | -0.18% | 1,365,300 |
| 2026-03-20 | 164.63 | 165.95 | 162.16 | 162.59 | -1.36% | 1,168,800 |
| 2026-03-19 | 163.73 | 165.58 | 163.62 | 164.83 | +0.68% | 1,440,100 |
| 2026-03-18 | 166.74 | 166.97 | 163.69 | 163.71 | -1.99% | 1,120,600 |
| 2026-03-17 | 167.77 | 168.84 | 166.85 | 167.04 | -0.12% | 885,800 |
| 2026-03-16 | 166.60 | 167.60 | 165.62 | 167.24 | +0.43% | 931,700 |
| 2026-03-13 | 168.99 | 169.46 | 165.86 | 166.52 | -0.26% | 1,067,200 |
| 2026-03-12 | 166.48 | 169.97 | 166.14 | 166.96 | +0.16% | 1,763,000 |
| 2026-03-11 | 165.47 | 167.33 | 164.67 | 166.69 | +0.69% | 1,036,700 |
| 2026-03-10 | 171.31 | 171.31 | 163.93 | 165.54 | -3.60% | 1,407,400 |
| 2026-03-09 | 168.79 | 172.14 | 167.75 | 171.73 | +0.93% | 1,333,200 |
| 2026-03-06 | 169.71 | 171.90 | 168.67 | 170.14 | -0.35% | 2,012,900 |
| 2026-03-05 | 170.95 | 170.95 | 167.41 | 170.73 | +0.52% | 1,960,100 |
| 2026-03-04 | 171.59 | 172.32 | 169.74 | 169.84 | -1.58% | 1,625,700 |
| 2026-03-03 | 172.24 | 173.42 | 170.01 | 172.57 | -0.34% | 1,325,300 |
| 2026-03-02 | 171.24 | 173.94 | 170.97 | 173.16 | +0.60% | 1,123,700 |
| 2026-02-27 | 170.00 | 172.47 | 168.84 | 172.13 | +1.65% | 1,863,300 |
| 2026-02-26 | 167.93 | 169.92 | 166.27 | 169.34 | +1.64% | 1,708,700 |
| 2026-02-25 | 166.15 | 167.08 | 164.75 | 166.60 | +0.68% | 1,866,600 |
| 2026-02-24 | 163.06 | 166.96 | 163.06 | 165.48 | +1.52% | 2,005,800 |
| 2026-02-23 | 164.20 | 164.44 | 162.08 | 163.00 | -0.38% | 1,865,500 |
| 2026-02-20 | 165.83 | 166.00 | 162.47 | 163.62 | -1.47% | 3,110,300 |
| 2026-02-19 | 163.38 | 166.45 | 163.02 | 166.06 | +2.03% | 1,663,800 |
| 2026-02-18 | 160.95 | 162.86 | 158.54 | 162.76 | +0.92% | 1,339,200 |
| 2026-02-17 | 161.22 | 163.22 | 160.59 | 161.28 | +0.64% | 2,493,000 |
| 2026-02-13 | 157.60 | 162.19 | 157.50 | 160.26 | +1.70% | 2,415,200 |
| 2026-02-12 | 170.21 | 173.28 | 155.65 | 157.58 | -8.22% | 4,582,900 |
| 2026-02-11 | 170.14 | 172.76 | 169.47 | 171.70 | +0.62% | 2,024,300 |
| 2026-02-10 | 171.96 | 172.89 | 170.41 | 170.65 | -0.70% | 2,007,200 |
| 2026-02-09 | 168.97 | 171.85 | 168.75 | 171.85 | +1.57% | 1,811,000 |
| 2026-02-06 | 169.00 | 171.44 | 168.57 | 169.20 | +0.01% | 1,399,700 |
| 2026-02-05 | 170.17 | 172.30 | 169.16 | 169.18 | -0.06% | 1,578,000 |
| 2026-02-04 | 166.43 | 171.01 | 164.94 | 169.28 | +1.78% | 1,616,200 |
| 2026-02-03 | 166.96 | 168.31 | 165.69 | 166.32 | -1.06% | 1,121,100 |
| 2026-02-02 | 168.97 | 169.69 | 166.77 | 168.10 | +0.30% | 1,145,900 |
| 2026-01-30 | 167.55 | 167.60 | 164.92 | 167.60 | +0.22% | 1,558,000 |
| 2026-01-29 | 168.97 | 170.31 | 165.31 | 167.23 | -1.26% | 1,284,400 |
| 2026-01-28 | 168.41 | 169.49 | 167.25 | 169.36 | -0.12% | 1,320,800 |
| 2026-01-27 | 171.77 | 171.77 | 168.88 | 169.56 | -1.01% | 1,362,000 |
| 2026-01-26 | 170.78 | 171.88 | 170.13 | 171.29 | +0.63% | 1,017,000 |
| 2026-01-23 | 169.84 | 172.13 | 169.70 | 170.22 | +0.04% | 1,178,600 |
| 2026-01-22 | 166.89 | 170.18 | 166.52 | 170.15 | +2.19% | 1,596,200 |
| 2026-01-21 | 164.24 | 167.06 | 164.24 | 166.50 | +1.37% | 2,744,800 |
| 2026-01-20 | 166.70 | 166.70 | 164.11 | 164.25 | -1.71% | 2,080,100 |
| 2026-01-16 | 166.77 | 167.91 | 164.60 | 167.11 | -0.31% | 1,989,500 |
| 2026-01-15 | 164.71 | 167.64 | 163.99 | 167.63 | +1.72% | 2,394,800 |
| 2026-01-14 | 162.60 | 165.24 | 162.60 | 164.79 | +1.06% | 3,137,100 |
| 2026-01-13 | 166.53 | 166.53 | 162.06 | 163.06 | -1.90% | 1,879,500 |
| 2026-01-12 | 166.51 | 167.04 | 165.39 | 166.22 | -0.05% | 1,811,500 |
| 2026-01-09 | 167.98 | 168.19 | 166.12 | 166.31 | -1.14% | 2,024,500 |
| 2026-01-08 | 168.52 | 168.95 | 167.12 | 168.22 | -0.18% | 2,432,300 |
| 2026-01-07 | 176.50 | 176.50 | 168.44 | 168.53 | -3.31% | 2,007,900 |
| 2026-01-06 | 174.42 | 175.91 | 171.74 | 174.30 | +0.21% | 1,359,500 |
| 2026-01-05 | 172.86 | 175.64 | 171.56 | 173.94 | -0.10% | 999,200 |
| 2026-01-02 | 174.88 | 175.18 | 173.38 | 174.12 | -0.71% | 679,100 |
| 2025-12-31 | 178.05 | 178.30 | 175.14 | 175.36 | -1.57% | 1,238,300 |
| 2025-12-30 | 178.23 | 178.83 | 178.07 | 178.15 | -0.22% | 816,200 |
| 2025-12-29 | 178.76 | 179.56 | 178.19 | 178.54 | +0.22% | 776,600 |
| 2025-12-26 | 178.23 | 178.82 | 177.36 | 178.14 | +0.17% | 603,400 |
| 2025-12-24 | 177.49 | 178.44 | 177.01 | 177.84 | +0.08% | 314,800 |
| 2025-12-23 | 177.47 | 178.07 | 176.87 | 177.69 | +0.39% | 702,000 |
| 2025-12-22 | 174.61 | 177.33 | 173.97 | 177.00 | +1.04% | 813,100 |
| 2025-12-19 | 175.61 | 175.99 | 174.73 | 175.18 | -0.25% | 1,131,900 |
| 2025-12-18 | 175.03 | 176.59 | 174.34 | 175.62 | -0.22% | 1,303,000 |
| 2025-12-17 | 175.92 | 176.85 | 175.40 | 176.00 | -0.01% | 1,291,300 |
| 2025-12-16 | 176.40 | 177.45 | 175.82 | 176.02 | -0.26% | 1,419,300 |
| 2025-12-15 | 172.67 | 176.70 | 171.89 | 176.47 | +2.22% | 1,911,500 |
| 2025-12-12 | 172.32 | 173.16 | 171.05 | 172.63 | +0.74% | 1,024,400 |
| 2025-12-11 | 168.90 | 171.81 | 168.60 | 171.36 | +1.99% | 1,059,600 |
| 2025-12-10 | 167.89 | 169.41 | 167.28 | 168.01 | -0.18% | 1,213,600 |
| 2025-12-09 | 170.97 | 171.73 | 168.05 | 168.32 | -1.22% | 956,700 |
| 2025-12-08 | 172.85 | 173.16 | 170.36 | 170.40 | -1.57% | 779,000 |
| 2025-12-05 | 173.04 | 174.80 | 172.56 | 173.11 | -0.08% | 744,400 |
| 2025-12-04 | 174.14 | 174.68 | 173.03 | 173.25 | -0.58% | 842,900 |
| 2025-12-03 | 173.90 | 174.58 | 173.04 | 174.26 | +0.57% | 761,900 |
| 2025-12-02 | 174.23 | 174.83 | 172.86 | 173.28 | -0.51% | 600,300 |
| 2025-12-01 | 176.50 | 177.23 | 174.09 | 174.16 | -1.35% | 784,100 |
| 2025-11-28 | 177.27 | 178.09 | 176.25 | 176.55 | -0.27% | 457,100 |
| 2025-11-26 | 176.93 | 177.67 | 176.17 | 177.03 | +0.30% | 443,200 |
| 2025-11-25 | 173.13 | 177.29 | 173.13 | 176.50 | +1.93% | 730,400 |
| 2025-11-24 | 175.37 | 175.37 | 172.79 | 173.15 | -1.23% | 1,346,800 |
| 2025-11-21 | 173.00 | 176.00 | 171.52 | 175.30 | +1.03% | 1,077,700 |
| 2025-11-20 | 174.19 | 175.86 | 173.08 | 173.52 | -0.66% | 1,085,000 |
| 2025-11-19 | 172.44 | 174.99 | 171.34 | 174.68 | +1.46% | 1,163,300 |
| 2025-11-18 | 169.99 | 172.67 | 169.27 | 172.16 | +1.68% | 1,158,700 |
| 2025-11-17 | 169.09 | 169.70 | 167.82 | 169.31 | +0.40% | 972,500 |
| 2025-11-14 | 167.98 | 170.35 | 166.41 | 168.63 | +0.74% | 1,584,400 |
| 2025-11-13 | 168.04 | 169.90 | 167.38 | 167.39 | -0.83% | 1,039,600 |
| 2025-11-12 | 168.71 | 169.50 | 167.68 | 168.79 | +0.81% | 1,028,700 |
| 2025-11-11 | 166.46 | 167.95 | 165.95 | 167.44 | +0.90% | 735,300 |
| 2025-11-10 | 165.02 | 166.32 | 163.27 | 165.94 | -0.14% | 1,086,200 |
| 2025-11-07 | 166.40 | 166.50 | 164.83 | 166.18 | +0.53% | 766,100 |
| 2025-11-06 | 166.94 | 167.10 | 164.66 | 165.31 | -0.39% | 1,071,700 |
| 2025-11-05 | 167.96 | 168.82 | 165.91 | 165.96 | -1.64% | 962,500 |
| 2025-11-04 | 166.32 | 168.73 | 165.27 | 168.73 | +1.79% | 3,286,900 |
| 2025-11-03 | 167.31 | 167.64 | 164.37 | 165.76 | -1.15% | 1,241,800 |
| 2025-10-31 | 169.55 | 170.25 | 167.47 | 167.68 | -1.94% | 1,839,500 |
| 2025-10-30 | 169.12 | 171.03 | 169.05 | 170.99 | +1.52% | 1,465,300 |
| 2025-10-29 | 173.20 | 173.30 | 167.84 | 168.43 | -3.28% | 1,320,300 |
| 2025-10-28 | 174.00 | 175.00 | 170.62 | 174.14 | -0.37% | 1,115,000 |
| 2025-10-27 | 176.22 | 177.05 | 173.41 | 174.78 | -1.15% | 1,454,600 |
| 2025-10-24 | 177.56 | 178.16 | 175.05 | 176.82 | +0.01% | 1,230,900 |
| 2025-10-23 | 177.93 | 179.51 | 176.80 | 176.81 | -0.93% | 1,450,700 |
| 2025-10-22 | 176.03 | 179.74 | 173.00 | 178.47 | +2.69% | 2,485,600 |
| 2025-10-21 | 174.47 | 174.47 | 172.62 | 173.80 | -0.11% | 1,279,300 |
| 2025-10-20 | 172.75 | 174.16 | 172.26 | 174.00 | +0.60% | 680,600 |
| 2025-10-17 | 171.33 | 173.20 | 170.87 | 172.97 | +1.25% | 834,900 |
| 2025-10-16 | 169.48 | 171.10 | 169.40 | 170.84 | +0.65% | 1,355,700 |
| 2025-10-15 | 172.34 | 173.68 | 169.57 | 169.74 | -1.63% | 1,584,000 |
| 2025-10-14 | 173.00 | 173.95 | 171.57 | 172.56 | +0.33% | 991,900 |
| 2025-10-13 | 171.53 | 172.72 | 170.00 | 172.00 | -0.49% | 599,400 |
| 2025-10-10 | 171.95 | 173.86 | 170.90 | 172.85 | +1.56% | 1,311,400 |
| 2025-10-09 | 174.09 | 174.09 | 169.87 | 170.20 | -2.01% | 946,300 |
| 2025-10-08 | 173.79 | 174.52 | 172.68 | 173.69 | +0.13% | 868,000 |
| 2025-10-07 | 174.02 | 174.43 | 172.74 | 173.46 | -0.40% | 738,400 |
| 2025-10-06 | 173.70 | 175.57 | 173.41 | 174.15 | -0.15% | 1,105,300 |
| 2025-10-03 | 173.47 | 175.23 | 172.39 | 174.42 | +0.80% | 557,200 |
| 2025-10-02 | 174.40 | 174.40 | 172.85 | 173.03 | -1.19% | 1,017,400 |
| 2025-10-01 | 175.55 | 176.65 | 174.20 | 175.12 | -0.39% | 1,005,500 |
| 2025-09-30 | 174.53 | 176.33 | 174.37 | 175.80 | +0.86% | 970,500 |
| 2025-09-29 | 172.09 | 174.35 | 171.82 | 174.30 | +1.10% | 1,116,900 |
| 2025-09-26 | 172.41 | 173.06 | 171.66 | 172.41 | +0.64% | 699,800 |
| 2025-09-25 | 173.29 | 173.94 | 170.64 | 171.32 | -0.54% | 1,169,600 |
| 2025-09-24 | 172.01 | 173.05 | 171.15 | 172.25 | +0.13% | 824,100 |
| 2025-09-23 | 172.98 | 173.14 | 170.70 | 172.03 | -0.54% | 2,273,000 |
| 2025-09-22 | 173.93 | 174.19 | 172.27 | 172.97 | -0.57% | 1,386,300 |
| 2025-09-19 | 176.08 | 177.01 | 173.20 | 173.97 | -0.82% | 1,514,500 |
| 2025-09-18 | 172.41 | 175.86 | 172.00 | 175.41 | +1.19% | 1,115,500 |
| 2025-09-17 | 173.83 | 175.21 | 173.18 | 173.35 | -0.13% | 1,407,600 |
| 2025-09-16 | 175.55 | 175.98 | 173.13 | 173.58 | -1.13% | 989,700 |
| 2025-09-15 | 176.26 | 177.25 | 175.42 | 175.57 | -0.28% | 1,085,000 |
| 2025-09-12 | 178.33 | 178.38 | 174.63 | 176.07 | -1.16% | 1,527,300 |
| 2025-09-11 | 176.96 | 178.71 | 176.41 | 178.14 | +1.10% | 1,944,700 |
| 2025-09-10 | 177.20 | 178.69 | 176.01 | 176.21 | -0.79% | 1,293,800 |
| 2025-09-09 | 177.82 | 178.63 | 177.00 | 177.61 | -0.44% | 1,688,000 |
| 2025-09-08 | 178.92 | 179.30 | 177.27 | 178.39 | -0.51% | 1,392,700 |
| 2025-09-05 | 181.12 | 181.28 | 178.88 | 179.30 | -1.09% | 924,700 |
| 2025-09-04 | 181.84 | 182.15 | 180.63 | 181.27 | +0.32% | 601,600 |
| 2025-09-03 | 182.46 | 182.92 | 179.73 | 180.69 | -1.18% | 898,300 |
| 2025-09-02 | 184.12 | 185.12 | 181.24 | 182.85 | -1.06% | 1,271,600 |
| 2025-08-29 | 183.60 | 185.33 | 182.85 | 184.81 | +0.86% | 690,000 |
| 2025-08-28 | 184.10 | 184.10 | 181.84 | 183.24 | +0.01% | 636,200 |
| 2025-08-27 | 181.93 | 183.35 | 181.93 | 183.23 | +0.19% | 791,700 |
| 2025-08-26 | 182.40 | 183.09 | 181.33 | 182.88 | +0.38% | 1,739,600 |
| 2025-08-25 | 184.48 | 185.00 | 182.15 | 182.19 | -1.40% | 898,000 |
| 2025-08-22 | 187.15 | 188.09 | 183.99 | 184.78 | -0.91% | 805,800 |
| 2025-08-21 | 185.38 | 187.30 | 185.08 | 186.48 | +0.37% | 614,400 |
| 2025-08-20 | 187.17 | 188.75 | 185.79 | 185.80 | -0.20% | 1,352,200 |
| 2025-08-19 | 185.35 | 186.43 | 184.55 | 186.17 | +0.73% | 646,100 |
| 2025-08-18 | 185.00 | 185.67 | 184.13 | 184.82 | +0.03% | 940,400 |
| 2025-08-15 | 183.91 | 185.38 | 183.42 | 184.77 | +0.02% | 904,200 |
| 2025-08-14 | 185.72 | 186.09 | 184.58 | 184.73 | -0.54% | 868,500 |
| 2025-08-13 | 188.02 | 188.02 | 184.32 | 185.74 | -0.89% | 1,352,600 |
| 2025-08-12 | 190.90 | 191.00 | 186.93 | 187.40 | -1.67% | 1,566,400 |
| 2025-08-11 | 188.40 | 190.65 | 188.06 | 190.58 | +1.43% | 1,090,700 |
| 2025-08-08 | 188.34 | 190.63 | 187.74 | 187.89 | -0.10% | 864,400 |
| 2025-08-07 | 189.03 | 189.03 | 186.95 | 188.07 | +0.11% | 692,100 |
| 2025-08-06 | 186.35 | 188.16 | 185.42 | 187.86 | +0.56% | 772,800 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+7.52%). Worst month: Sep (-3.62%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Waste Connections Inc's (WCN) latest close?
166.71 on 2026-08-07, from the Closelook data lake's daily price record.
What is WCN's 52-week high and low?
191.00 high and 146.89 low over the trailing 52 weeks, as of 2026-08-07.
What is Waste Connections Inc's strongest and weakest month historically?
Historically, WCN's strongest calendar month has been Nov (average +7.52%) and its weakest Sep (average -3.62%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 962 daily bars in the Closelook data lake.