Historical Data for Waste Connections Inc. (WCN)

$ 101.95   -1.18 (-1.14%) Volume: 980.09k 4:00 PM EDT Aug 7, 2020
After Hours:  $ 101.95 0.00 (0.00%) Volume: 11.16k 4:52 PM EDT Aug 7, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/07/20 103.20 105.49 101.01 101.95 980.09k -1.18 -1.14% 101.95 100.3m 14,166
08/06/20 101.64 103.45 101.29 103.13 933.14k 1.87 1.85% 103.13 95.79m 11,963
08/05/20 101.57 101.80 100.12 101.26 633.81k 0.26 0.26% 101.26 63.92m 8,245
08/04/20 101.72 101.96 100.46 101.00 636.1k 0.08 0.08% 101.00 64.27m 7,814
08/03/20 102.33 102.511 100.66 100.92 484.37k -1.265 -1.24% 100.92 48.93m 6,790
07/31/20 102.00 102.46 100.54 102.37 618.65k 0.489114 0.48% 102.185 62.87m 7,690
07/30/20 100.78 102.11 100.00 101.88 683.59k 0.379313 0.37% 101.6959 69.4m 8,546
07/29/20 100.19 102.065 100.19 101.50 624.45k 1.7568 1.76% 101.3166 63.19m 7,361
07/28/20 99.90 100.67 99.65 99.74 444.94k -0.529042 -0.53% 99.5598 44.51m 6,075
07/27/20 100.09 100.77 99.53 100.27 704.34k 0.838482 0.84% 100.0888 70.61m 8,509
07/24/20 100.75 100.75 99.195 99.43 831.39k -0.978229 -0.98% 99.2503 82.75m 8,994
07/23/20 101.69 102.11 100.075 100.41 776.56k -1.0182 -1.01% 100.2286 78.39m 11,253
07/22/20 100.22 101.70 99.99 101.43 658.89k 0.848464 0.85% 101.2467 66.63m 9,163
07/21/20 102.08 102.54 100.45 100.58 614.77k -1.2378 -1.22% 100.3983 62.13m 7,690
07/20/20 102.15 103.26 101.81 101.82 819.22k -0.56897 -0.56% 101.636 83.91m 11,414
07/17/20 100.26 102.49 100.03 102.39 641.63k 2.3458 2.35% 102.205 65.37m 7,613
07/16/20 99.35 100.545 99.35 100.04 637.72k 0.199639 0.20% 99.8592 63.73m 7,824
07/15/20 98.68 100.19 98.57 99.84 802.21k 1.677 1.71% 99.6596 79.88m 9,558
07/14/20 95.92 98.23 95.71 98.16 783.44k 2.236 2.34% 97.9826 76.31m 10,017
07/13/20 98.92 98.92 95.76 95.92 938.47k -2.4755 -2.52% 95.7467 90.77m 10,671
07/10/20 96.35 98.43 96.15 98.40 1.54m 2.4256 2.53% 98.2222 150.5m 18,271
07/09/20 92.92 96.09 92.92 95.97 1.33m 3.863 4.20% 95.7966 126.65m 14,491