Historical Data for Waste Connections Inc. (WCN)

$ 98.17   0.49 (+0.50%) Volume: 615.25k 6:30 PM EST Jan 17, 2020
After Hours:  $ 98.17 0.00 (0.00%) Volume: 42.07k 5:08 PM EST Jan 17, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
01/17/20 97.42 98.26 97.31 98.17 615.25k 0.49 0.50% 98.17 60.31m 6,515
01/16/20 96.57 97.75 96.255 97.68 726.42k 1.46 1.52% 97.68 70.68m 9,231
01/15/20 95.41 96.61 95.31 96.22 747.5k 1.09 1.15% 96.22 71.92m 9,178
01/14/20 95.14 95.46 94.79 95.13 602.79k 0.07 0.07% 95.13 57.34m 5,508
01/13/20 93.82 95.38 93.66 95.06 889.92k 1.24 1.32% 95.06 84.38m 8,602
01/10/20 93.60 93.90 93.42 93.82 541.78k 0.07 0.07% 93.82 50.76m 6,586
01/09/20 93.53 94.53 93.36 93.75 701.09k 0.48 0.51% 93.75 65.9m 6,769
01/08/20 92.45 93.53 92.38 93.27 651.4k 0.69 0.75% 93.27 60.69m 7,898
01/07/20 92.56 93.46 92.485 92.58 604.96k -0.28 -0.30% 92.58 56.24m 7,105
01/06/20 91.33 92.92 91.20 92.86 726.06k 1.26 1.38% 92.86 67.1m 8,816
01/03/20 91.04 91.89 91.04 91.60 407.65k -0.13 -0.14% 91.60 37.3m 5,487
01/02/20 90.84 91.77 90.84 91.73 847.02k 0.94 1.04% 91.73 77.41m 8,853
12/31/19 90.59 91.00 90.32 90.79 677.58k 0.19 0.21% 90.79 61.44m 7,261
12/30/19 90.79 91.08 90.30 90.60 559.8k -0.30 -0.33% 90.60 50.71m 5,351
12/27/19 90.70 91.02 90.47 90.90 482.38k 0.46 0.51% 90.90 43.8m 5,216
12/26/19 90.36 90.50 89.93 90.44 611.56k 0.02 0.02% 90.44 55.22m 3,832
12/24/19 90.15 90.50 89.96 90.42 201.84k 0.16 0.18% 90.42 18.23m 2,487
12/23/19 90.77 91.00 90.13 90.26 482.2k -0.48 -0.53% 90.26 43.56m 6,187
12/20/19 89.58 90.81 89.42 90.74 1.34m 0.72 0.80% 90.74 121.57m 9,044