Waste Connections

WCN
🏛️ usa →
174.30
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 135.63 137.08 135.59 136.27 0.6M
2021-12-30 136.70 136.93 135.56 135.59 0.4M
2021-12-29 134.70 136.34 134.30 136.15 0.4M
2021-12-28 135.11 135.84 134.68 134.87 0.4M
2021-12-27 132.52 135.45 132.25 134.99 0.6M
2021-12-23 131.15 132.73 130.90 132.19 0.6M
2021-12-22 129.04 130.53 129.02 130.52 0.9M
2021-12-21 129.27 129.51 128.00 129.12 1.7M
2021-12-20 129.31 130.08 126.59 128.50 1.2M
2021-12-17 130.80 132.53 129.84 130.25 1.5M
2021-12-16 132.75 134.24 131.94 132.27 2.2M
2021-12-15 131.07 132.36 131.00 131.82 1.1M
2021-12-14 131.61 132.25 130.65 131.13 0.9M
2021-12-13 132.86 133.55 131.58 131.82 1.1M
2021-12-10 133.21 133.62 132.07 132.68 0.9M
2021-12-09 133.93 135.03 132.63 132.63 0.6M
2021-12-08 135.41 135.41 133.44 133.92 0.9M
2021-12-07 136.46 136.80 135.18 135.32 0.6M
2021-12-06 135.11 135.20 134.04 135.09 0.8M
2021-12-03 135.76 136.42 133.17 133.84 0.7M
2021-12-02 132.41 136.28 132.41 135.52 0.6M
2021-12-01 134.39 136.47 132.32 132.33 0.6M
2021-11-30 136.65 137.47 132.70 133.06 1.6M
2021-11-29 134.86 137.94 134.07 137.19 0.7M
2021-11-26 135.39 136.98 133.91 134.21 0.3M
2021-11-24 136.49 137.33 135.62 137.28 0.4M
2021-11-23 136.31 137.41 136.30 137.00 0.4M
2021-11-22 137.85 138.22 136.81 136.81 0.5M
2021-11-19 138.62 138.62 136.89 137.53 0.5M
2021-11-18 138.21 138.82 137.31 138.29 0.5M
2021-11-17 136.67 138.07 136.24 138.01 0.8M
2021-11-16 136.27 137.03 135.63 136.39 0.9M
2021-11-15 135.76 136.13 135.18 135.88 0.9M
2021-11-12 135.52 136.25 135.13 135.75 0.6M
2021-11-11 135.50 135.53 134.40 135.49 0.6M
2021-11-10 133.77 135.57 133.77 135.43 0.8M
2021-11-09 134.50 134.95 133.93 133.94 0.7M
2021-11-08 134.44 135.92 134.05 134.71 0.6M
2021-11-05 136.28 136.75 134.16 134.42 0.5M
2021-11-04 134.65 136.21 134.33 136.18 0.5M
2021-11-03 137.76 138.23 134.45 134.62 0.9M
2021-11-02 136.46 137.82 135.77 137.70 0.8M
2021-11-01 136.03 136.68 134.91 135.97 0.9M
2021-10-29 132.57 136.64 132.06 136.01 1.7M
2021-10-27 132.07 132.58 130.98 131.01 1.1M
2021-10-26 131.90 132.64 130.61 132.07 0.9M
2021-10-25 133.89 134.33 131.87 131.99 0.6M
2021-10-22 133.35 134.38 132.89 134.21 0.6M
2021-10-21 131.24 132.98 131.18 132.95 0.8M
2021-10-20 130.47 131.50 130.37 131.00 0.7M
2021-10-19 130.43 130.92 129.69 130.29 0.8M
2021-10-18 129.27 130.18 128.62 130.07 0.4M
2021-10-15 132.10 132.22 129.60 129.70 0.6M
2021-10-14 129.49 131.11 129.49 130.96 0.5M
2021-10-13 128.68 129.73 127.84 128.52 0.6M
2021-10-12 128.70 129.13 127.71 127.79 0.6M
2021-10-11 128.28 129.21 127.97 127.97 0.3M
2021-10-08 127.96 128.83 127.37 128.37 0.4M
2021-10-07 126.53 128.23 126.53 127.93 0.9M
2021-10-06 124.11 125.80 123.90 125.74 0.5M
2021-10-05 124.63 125.31 123.93 124.81 0.7M
2021-10-04 125.91 126.63 123.56 124.30 0.7M
2021-10-01 126.42 126.42 124.22 126.09 0.5M
2021-09-30 127.05 127.70 125.92 125.93 0.6M
2021-09-29 127.25 127.53 126.47 126.52 0.5M
2021-09-28 128.52 128.52 126.79 126.86 1.2M
2021-09-27 132.12 132.55 128.01 129.02 0.9M
2021-09-24 131.44 132.61 131.44 132.31 0.6M
2021-09-23 131.19 132.57 130.85 131.66 0.8M
2021-09-22 129.54 131.27 129.13 130.96 0.9M
2021-09-21 128.48 129.31 128.09 129.06 0.7M
2021-09-20 126.19 127.88 125.98 127.80 1.0M
2021-09-17 127.82 128.16 127.15 127.71 0.8M
2021-09-16 130.73 130.73 128.60 128.62 0.5M
2021-09-15 130.06 130.94 129.78 130.38 0.7M
2021-09-14 131.35 131.46 130.09 130.22 0.4M
2021-09-13 132.37 133.48 130.55 131.15 0.4M
2021-09-10 131.58 132.37 130.96 132.01 0.6M
2021-09-09 131.40 131.88 131.08 131.24 0.5M
2021-09-08 129.01 131.10 128.67 130.97 0.3M
2021-09-07 130.95 131.30 129.03 129.27 0.6M
2021-09-03 130.66 131.93 130.29 131.28 0.7M
2021-09-02 130.70 131.28 130.18 130.82 0.5M
2021-09-01 130.18 130.34 128.64 129.97 0.6M
2021-08-31 128.82 129.81 128.70 129.21 0.6M
2021-08-30 128.10 129.10 127.82 128.86 0.3M
2021-08-27 127.50 128.57 127.09 128.08 0.4M
2021-08-26 127.05 127.87 126.64 127.23 0.4M
2021-08-25 126.85 127.10 126.13 126.80 0.5M
2021-08-24 126.80 127.21 126.36 126.78 0.4M
2021-08-23 128.04 128.12 127.04 127.16 0.5M
2021-08-20 126.65 128.37 126.22 127.88 0.6M
2021-08-19 123.86 126.93 123.86 126.57 0.5M
2021-08-18 127.03 127.46 125.48 125.57 0.6M
2021-08-17 126.95 127.42 126.36 126.94 0.9M
2021-08-16 126.71 127.25 125.99 127.11 0.5M
2021-08-13 126.76 127.48 126.56 126.89 0.5M
2021-08-12 126.10 127.52 126.06 126.59 0.6M
2021-08-11 125.43 126.32 125.14 126.27 0.6M
2021-08-10 124.30 125.84 124.30 124.99 0.5M
2021-08-09 126.15 126.15 124.94 125.21 0.7M
2021-08-06 125.84 126.73 125.49 125.69 0.5M
2021-08-05 126.00 127.77 125.42 126.02 1.0M
2021-08-04 127.64 128.50 126.98 127.27 0.5M
2021-08-03 126.45 127.67 126.39 127.53 0.5M
2021-08-02 126.71 127.28 125.88 126.30 0.5M
2021-07-30 125.35 126.93 125.03 126.69 0.7M
2021-07-29 125.00 125.61 124.87 124.97 0.7M
2021-07-28 124.59 125.01 124.01 124.43 0.7M
2021-07-27 124.50 125.31 124.00 124.85 0.8M
2021-07-26 124.30 124.73 123.57 124.32 0.4M
2021-07-23 124.26 125.38 124.14 124.76 0.3M
2021-07-22 124.00 124.70 123.90 124.12 0.3M
2021-07-21 124.46 124.63 123.93 124.18 0.7M
2021-07-20 121.38 123.87 121.38 123.62 0.9M
2021-07-19 122.50 122.57 119.93 121.28 1.0M
2021-07-16 122.47 123.49 122.05 123.08 0.4M
2021-07-15 121.68 122.54 121.53 122.10 0.5M
2021-07-14 121.81 122.24 121.10 122.06 0.4M
2021-07-13 122.07 122.39 121.43 121.47 0.6M
2021-07-12 122.14 122.15 121.46 121.74 0.4M
2021-07-09 121.56 122.23 121.07 122.14 0.4M
2021-07-08 121.55 121.98 120.74 120.87 0.4M
2021-07-07 121.06 123.76 120.67 122.70 0.9M
2021-07-06 119.65 120.61 118.00 120.55 0.8M
2021-07-02 119.76 120.18 119.12 119.66 0.9M
2021-07-01 119.25 120.53 119.01 119.57 1.1M
2021-06-30 120.20 120.51 119.21 119.43 0.8M
2021-06-29 119.81 120.62 119.50 120.18 0.7M
2021-06-28 120.20 120.20 119.37 119.89 0.6M
2021-06-25 120.14 120.48 119.91 120.14 0.5M
2021-06-24 120.21 120.58 119.82 120.11 0.5M
2021-06-23 120.12 120.81 119.54 119.80 0.4M
2021-06-22 120.12 120.73 119.79 120.40 0.7M
2021-06-21 118.02 119.99 118.02 119.91 0.6M
2021-06-18 119.03 119.33 118.19 118.19 0.8M
2021-06-17 120.64 120.69 119.66 120.11 0.5M
2021-06-16 122.01 122.27 120.50 120.62 0.7M
2021-06-15 121.71 122.18 121.38 121.76 0.4M
2021-06-14 120.93 121.68 120.72 121.66 0.4M
2021-06-11 120.92 121.25 120.57 120.99 0.4M
2021-06-10 120.59 121.19 120.37 120.73 0.6M
2021-06-09 120.63 120.83 120.23 120.29 0.5M
2021-06-08 121.15 121.52 120.53 120.59 0.5M
2021-06-07 121.30 121.38 120.19 120.75 0.4M
2021-06-04 120.90 121.38 120.52 121.34 0.5M
2021-06-03 120.93 121.12 120.29 120.64 0.4M
2021-06-02 120.81 121.31 120.47 121.28 0.4M
2021-06-01 121.98 122.53 120.64 120.68 0.6M
2021-05-28 121.63 122.04 121.10 121.44 0.6M
2021-05-27 120.81 121.31 120.34 121.28 1.5M
2021-05-26 119.96 121.07 119.96 120.52 0.6M
2021-05-25 121.77 121.96 120.42 120.76 0.7M
2021-05-24 121.50 122.05 120.84 120.86 0.7M
2021-05-21 122.03 122.54 121.03 121.27 0.6M
2021-05-20 119.68 122.42 119.64 121.79 0.7M
2021-05-19 120.82 120.82 119.17 119.42 0.6M
2021-05-18 122.00 122.09 120.97 121.26 1.0M
2021-05-17 121.58 122.24 120.72 121.98 1.3M
2021-05-14 120.92 122.37 120.43 121.26 1.6M
2021-05-13 119.53 121.13 119.16 120.24 1.5M
2021-05-12 120.39 121.40 118.90 119.00 1.5M
2021-05-11 122.21 123.13 120.81 121.00 1.7M
2021-05-10 123.75 124.95 123.49 123.62 0.7M
2021-05-07 123.98 124.04 122.53 123.34 0.6M
2021-05-06 123.60 123.68 122.92 123.28 0.8M
2021-05-05 121.98 123.43 121.64 123.31 1.2M
2021-05-04 119.83 121.81 119.83 121.75 1.3M
2021-05-03 120.00 120.69 119.77 120.30 0.8M
2021-04-30 119.10 119.94 118.27 119.11 1.0M
2021-04-29 117.47 118.70 117.28 118.54 0.8M
2021-04-28 117.25 117.75 116.72 117.23 0.6M
2021-04-27 116.06 117.32 115.83 117.02 0.7M
2021-04-26 118.79 118.79 116.10 116.14 0.9M
2021-04-23 117.24 118.01 117.10 117.96 0.8M
2021-04-22 117.00 117.80 116.21 117.03 0.7M
2021-04-21 116.69 117.94 116.48 116.99 1.2M
2021-04-20 116.10 117.41 115.91 116.65 1.0M
2021-04-19 116.58 117.13 116.12 116.40 0.8M
2021-04-16 115.71 116.99 115.47 116.78 0.9M
2021-04-15 114.20 115.86 114.20 115.72 0.7M
2021-04-14 114.82 115.36 114.05 114.08 0.8M
2021-04-13 114.72 115.42 113.66 114.80 0.9M
2021-04-12 114.53 115.13 114.21 114.54 0.8M
2021-04-09 114.17 114.71 113.85 114.49 1.3M
2021-04-08 112.31 113.73 112.31 113.62 1.1M
2021-04-07 111.97 112.42 111.19 112.42 1.3M
2021-04-06 110.11 111.12 109.82 110.92 0.8M
2021-04-05 109.64 110.59 109.61 110.28 0.7M
2021-04-01 108.29 109.69 107.90 109.38 0.9M
2021-03-31 107.65 108.22 107.35 107.98 1.1M
2021-03-30 107.86 108.08 107.22 107.74 0.9M
2021-03-29 106.51 108.36 106.42 108.12 1.3M
2021-03-26 105.38 107.11 105.16 106.50 1.5M
2021-03-25 105.74 106.15 105.13 105.40 1.4M
2021-03-24 104.47 106.28 103.77 105.75 1.1M
2021-03-23 103.63 105.10 103.23 104.63 1.4M
2021-03-22 103.40 103.70 102.37 103.53 1.1M
2021-03-19 104.11 104.35 102.86 102.87 1.2M
2021-03-18 102.01 103.85 101.49 103.74 1.0M
2021-03-17 103.87 103.87 101.89 101.93 0.8M
2021-03-16 102.92 104.30 102.79 103.99 0.8M
2021-03-15 103.14 103.48 102.29 103.47 0.7M
2021-03-12 102.16 103.38 102.16 103.00 1.2M
2021-03-11 102.93 103.09 102.20 102.20 0.6M
2021-03-10 102.97 104.08 102.11 102.90 0.6M
2021-03-09 102.86 103.93 102.33 102.49 1.0M
2021-03-08 101.32 103.21 101.32 102.21 1.3M
2021-03-05 99.99 101.87 99.28 101.75 2.2M
2021-03-04 99.36 100.79 99.00 99.58 1.7M
2021-03-03 99.59 99.86 98.86 99.34 0.9M
2021-03-02 98.88 99.90 98.88 99.52 1.2M
2021-03-01 98.45 99.91 98.07 99.33 0.6M
2021-02-26 98.94 99.34 97.58 97.69 1.7M
2021-02-25 98.42 99.91 98.25 99.01 1.0M
2021-02-24 97.33 99.18 97.02 98.63 0.8M
2021-02-23 98.82 99.01 97.19 97.54 1.5M
2021-02-22 99.45 99.63 97.93 98.71 1.4M
2021-02-19 99.98 100.13 99.22 99.80 1.0M
2021-02-18 98.49 99.74 97.04 99.61 1.7M
2021-02-17 97.87 98.72 97.15 98.24 1.0M
2021-02-16 99.18 99.74 98.35 98.36 1.3M
2021-02-12 98.07 99.39 98.01 99.36 0.7M
2021-02-11 98.93 98.98 98.12 98.33 1.8M
2021-02-10 99.00 99.31 98.13 98.47 0.9M
2021-02-09 98.95 99.30 98.12 98.72 0.8M
2021-02-08 99.18 99.72 98.42 98.95 1.1M
2021-02-05 99.06 99.90 98.80 98.94 1.1M
2021-02-04 99.15 99.53 98.57 98.85 1.4M
2021-02-03 99.94 100.32 98.99 99.14 0.7M
2021-02-02 99.00 100.10 98.91 99.90 1.1M
2021-02-01 98.66 99.36 97.97 98.40 1.1M
2021-01-29 98.99 99.10 97.69 98.51 2.2M
2021-01-28 99.46 100.50 99.16 99.53 1.7M
2021-01-27 101.02 101.15 98.68 99.32 2.5M
2021-01-26 102.38 102.40 101.15 101.60 1.1M
2021-01-25 102.75 103.08 101.20 101.97 1.1M
2021-01-22 102.80 103.81 102.60 102.96 0.6M
2021-01-21 102.71 103.48 102.70 102.92 0.7M
2021-01-20 103.00 103.53 102.66 102.91 0.7M
2021-01-19 101.94 103.52 101.65 102.50 1.0M
2021-01-15 101.34 102.12 101.20 101.87 1.0M
2021-01-14 102.89 102.96 101.33 101.70 0.8M
2021-01-13 103.09 103.18 101.96 102.77 1.0M
2021-01-12 103.61 104.07 102.83 102.99 0.9M
2021-01-11 104.78 105.02 103.54 103.79 0.7M
2021-01-08 104.07 105.40 104.06 105.34 0.9M
2021-01-07 102.44 104.10 102.44 104.00 0.8M
2021-01-06 101.50 103.43 101.26 103.17 1.1M
2021-01-05 101.00 102.08 100.67 101.71 1.1M
2021-01-04 102.62 103.01 101.07 101.19 1.1M