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
2022-12-30 133.09 133.16 131.39 132.56 0.5M
2022-12-29 133.28 133.93 132.85 133.51 0.3M
2022-12-28 134.31 134.59 132.44 132.46 0.5M
2022-12-27 133.74 134.63 133.02 133.88 0.3M
2022-12-23 132.00 133.47 131.06 133.37 0.5M
2022-12-22 133.35 133.86 131.44 132.15 0.7M
2022-12-21 133.63 135.02 132.60 133.96 0.6M
2022-12-20 133.21 133.82 132.17 132.66 1.0M
2022-12-19 134.60 135.48 132.94 133.31 1.1M
2022-12-16 136.27 136.71 134.42 134.50 1.1M
2022-12-15 139.31 139.49 135.79 137.33 1.1M
2022-12-14 141.38 142.34 139.91 140.48 0.9M
2022-12-13 142.56 143.01 140.57 140.73 1.1M
2022-12-12 140.64 140.90 139.07 140.52 0.8M
2022-12-09 140.53 141.13 139.62 139.94 0.6M
2022-12-08 140.45 141.39 140.15 140.53 0.5M
2022-12-07 141.21 142.76 140.04 140.36 0.6M
2022-12-06 142.98 143.64 140.30 140.92 0.7M
2022-12-05 145.35 145.35 142.49 143.05 0.7M
2022-12-02 142.95 146.12 142.77 145.45 0.6M
2022-12-01 144.98 145.99 143.58 143.95 0.8M
2022-11-30 141.07 144.66 140.80 144.50 1.6M
2022-11-29 141.96 142.42 140.09 140.82 0.7M
2022-11-28 141.55 144.07 141.55 142.15 0.8M
2022-11-25 142.00 143.19 141.82 142.17 0.5M
2022-11-23 141.71 142.68 141.51 141.98 0.8M
2022-11-22 141.01 142.51 140.72 141.81 0.9M
2022-11-21 140.71 141.91 140.17 140.62 0.7M
2022-11-18 139.50 140.56 139.27 140.20 0.8M
2022-11-17 138.07 139.51 137.60 138.77 0.9M
2022-11-16 136.21 139.10 136.21 138.39 0.7M
2022-11-15 136.26 137.07 134.24 136.11 0.9M
2022-11-14 136.45 137.30 134.96 135.14 0.9M
2022-11-11 139.80 140.46 134.19 136.25 1.5M
2022-11-10 140.89 141.32 136.88 139.61 1.5M
2022-11-09 138.99 139.99 137.49 137.67 1.2M
2022-11-08 138.65 139.56 137.25 139.35 1.5M
2022-11-07 136.93 140.26 136.52 139.39 1.6M
2022-11-04 140.58 140.76 136.11 136.45 1.9M
2022-11-03 132.15 138.78 131.72 138.50 2.4M
2022-11-02 130.59 133.34 129.54 129.96 1.4M
2022-11-01 132.95 133.82 130.58 130.90 0.9M
2022-10-31 132.20 134.09 131.78 131.91 1.2M
2022-10-28 133.39 133.83 131.80 132.83 1.3M
2022-10-27 132.59 134.97 132.59 133.53 1.4M
2022-10-26 132.75 134.60 131.51 132.17 0.9M
2022-10-25 132.57 133.05 131.33 132.58 0.9M
2022-10-24 131.86 132.42 130.05 131.91 1.2M
2022-10-21 129.58 131.04 128.72 130.64 0.7M
2022-10-20 132.44 132.44 129.36 129.68 0.9M
2022-10-19 129.68 132.18 129.41 132.13 0.8M
2022-10-18 130.17 130.91 129.05 130.48 1.6M
2022-10-17 125.99 129.18 125.69 128.13 1.3M
2022-10-14 129.69 130.43 124.23 124.54 0.9M
2022-10-13 124.79 129.60 124.28 128.79 1.1M
2022-10-12 129.63 129.63 127.36 127.37 0.7M
2022-10-11 128.74 130.89 128.14 129.47 1.1M
2022-10-10 130.21 130.63 128.12 129.17 0.8M
2022-10-07 133.49 134.51 129.69 129.97 1.9M
2022-10-06 140.96 141.19 130.78 134.72 5.9M
2022-10-05 141.71 142.79 141.33 141.81 1.3M
2022-10-04 138.75 143.37 138.75 142.67 1.3M
2022-10-03 136.23 138.98 135.94 138.02 1.2M
2022-09-30 137.47 137.54 134.84 135.13 1.3M
2022-09-29 138.44 138.76 136.13 137.03 0.8M
2022-09-28 138.44 139.71 136.95 139.06 2.0M
2022-09-27 140.58 140.58 137.06 137.68 1.1M
2022-09-26 139.57 140.52 138.47 139.43 0.8M
2022-09-23 140.29 140.50 138.69 139.72 0.8M
2022-09-22 142.48 142.48 140.12 141.06 0.9M
2022-09-21 144.61 145.51 142.68 142.76 1.0M
2022-09-20 145.82 145.95 142.88 144.01 1.1M
2022-09-19 144.14 145.79 143.98 145.68 0.6M
2022-09-16 144.19 145.26 144.19 144.81 1.3M
2022-09-15 146.34 147.07 145.31 145.83 1.0M
2022-09-14 146.00 147.70 145.89 146.68 1.3M
2022-09-13 146.46 147.53 145.87 146.22 1.8M
2022-09-12 146.99 148.20 146.30 148.00 1.1M
2022-09-09 145.91 147.18 145.57 146.40 1.1M
2022-09-08 144.66 146.02 144.13 145.57 1.1M
2022-09-07 141.26 144.93 140.99 144.46 0.9M
2022-09-06 140.63 142.39 140.63 141.30 1.1M
2022-09-02 140.50 142.08 139.89 140.55 1.5M
2022-09-01 137.34 139.51 137.32 139.42 1.5M
2022-08-31 139.97 140.44 139.14 139.18 1.2M
2022-08-30 140.99 141.19 138.92 139.46 0.8M
2022-08-29 138.75 141.35 138.60 140.79 0.7M
2022-08-26 142.80 142.80 139.52 139.64 0.5M
2022-08-25 142.04 142.57 140.87 142.39 0.5M
2022-08-24 140.98 141.99 140.76 141.41 0.4M
2022-08-23 140.97 141.44 140.24 140.93 0.3M
2022-08-22 140.75 142.15 140.75 141.56 0.5M
2022-08-19 142.55 142.79 141.56 141.87 0.6M
2022-08-18 144.14 144.29 142.12 142.39 0.5M
2022-08-17 143.29 144.46 142.93 143.92 0.6M
2022-08-16 141.38 144.08 140.78 143.71 0.9M
2022-08-15 141.15 142.15 140.81 141.70 0.4M
2022-08-12 139.00 141.67 138.65 141.56 0.5M
2022-08-11 140.18 140.58 138.81 138.97 0.5M
2022-08-10 141.02 141.23 139.21 140.00 0.8M
2022-08-09 139.83 141.02 139.10 139.73 0.8M
2022-08-08 139.19 140.47 138.67 139.49 0.8M
2022-08-05 138.28 138.66 136.81 138.33 0.8M
2022-08-04 135.81 140.87 135.81 139.29 1.7M
2022-08-03 134.35 136.66 132.25 135.73 1.2M
2022-08-02 131.66 132.84 131.11 131.15 0.8M
2022-08-01 132.75 133.00 131.76 132.15 0.8M
2022-07-29 131.63 133.52 131.17 133.37 1.1M
2022-07-28 128.24 131.26 127.74 130.95 0.6M
2022-07-27 126.92 128.80 126.59 128.19 1.0M
2022-07-26 126.85 127.26 125.60 126.35 1.0M
2022-07-25 126.17 127.41 126.17 127.38 0.7M
2022-07-22 127.36 128.36 125.69 126.26 0.6M
2022-07-21 125.41 127.90 125.10 127.59 0.7M
2022-07-20 125.33 126.09 124.67 125.21 0.5M
2022-07-19 124.14 125.43 123.36 125.30 0.6M
2022-07-18 124.66 124.75 122.49 122.80 0.5M
2022-07-15 125.27 125.83 123.90 124.44 0.8M
2022-07-14 122.39 124.78 121.98 124.22 0.8M
2022-07-13 121.34 123.89 121.20 123.13 0.7M
2022-07-12 124.72 125.24 122.11 122.43 1.1M
2022-07-11 125.55 126.33 124.66 125.12 0.5M
2022-07-08 125.93 126.17 124.92 125.51 0.5M
2022-07-07 126.04 126.54 125.47 126.06 0.9M
2022-07-06 124.94 127.11 124.92 126.25 1.0M
2022-07-05 124.15 124.99 122.75 124.62 1.2M
2022-07-01 123.73 125.59 123.70 125.32 0.6M
2022-06-30 123.87 125.04 123.13 123.96 1.6M
2022-06-29 122.16 124.77 121.37 124.62 1.0M
2022-06-28 123.44 124.45 121.43 121.62 0.6M
2022-06-27 122.19 123.87 121.86 123.11 0.6M
2022-06-24 121.48 122.74 121.20 122.73 0.8M
2022-06-23 118.65 120.88 117.83 120.51 1.0M
2022-06-22 115.95 119.06 115.60 118.41 0.7M
2022-06-21 116.60 117.64 115.41 117.25 0.8M
2022-06-17 115.38 115.75 113.50 114.80 1.0M
2022-06-16 116.15 116.65 114.59 115.00 0.9M
2022-06-15 118.16 119.67 116.07 118.19 0.9M
2022-06-14 119.51 119.71 116.92 117.36 1.0M
2022-06-13 121.46 122.19 119.22 119.46 0.8M
2022-06-10 123.28 124.75 121.48 123.55 0.9M
2022-06-09 128.50 128.84 124.36 124.56 0.7M
2022-06-08 130.00 130.21 128.26 128.73 0.8M
2022-06-07 128.96 130.97 128.59 130.93 0.5M
2022-06-06 129.52 130.56 128.74 129.03 0.7M
2022-06-03 130.00 130.20 128.73 129.16 0.5M
2022-06-02 127.48 130.45 126.79 130.24 0.7M
2022-06-01 127.96 128.41 127.08 127.41 0.8M
2022-05-31 128.43 129.12 127.24 127.54 1.8M
2022-05-27 126.72 128.57 126.72 128.49 0.7M
2022-05-26 126.07 127.02 125.32 126.35 0.6M
2022-05-25 126.23 126.48 124.43 125.17 1.5M
2022-05-24 126.04 127.04 125.42 126.55 0.9M
2022-05-23 124.99 126.39 124.17 125.86 0.9M
2022-05-20 123.01 124.65 122.09 124.58 0.7M
2022-05-19 123.01 124.18 121.67 122.34 1.5M
2022-05-18 126.62 127.52 122.81 123.35 1.2M
2022-05-17 127.02 127.84 125.83 127.37 0.9M
2022-05-16 125.97 128.03 125.75 126.86 2.1M
2022-05-13 124.04 126.22 123.21 125.93 1.4M
2022-05-12 122.42 124.21 121.31 122.79 1.0M
2022-05-11 123.35 125.49 122.49 122.67 1.0M
2022-05-10 124.07 125.30 121.37 123.36 1.5M
2022-05-09 126.22 126.65 122.59 122.92 1.2M
2022-05-06 125.02 127.78 125.02 126.75 1.3M
2022-05-05 129.96 130.61 125.94 127.40 1.6M
2022-05-04 132.76 132.80 128.27 131.11 2.4M
2022-05-03 134.55 135.55 133.45 133.95 1.6M
2022-05-02 137.16 138.21 133.38 134.54 1.2M
2022-04-29 141.15 141.31 137.69 137.97 1.0M
2022-04-28 140.31 142.11 139.55 141.41 0.8M
2022-04-27 137.86 140.83 137.62 139.95 1.0M
2022-04-26 137.28 140.61 136.27 137.50 1.3M
2022-04-25 137.06 137.49 134.83 136.25 0.9M
2022-04-22 139.58 139.92 136.91 137.02 0.7M
2022-04-21 141.10 142.10 138.95 139.37 0.9M
2022-04-20 139.31 140.59 138.55 139.97 1.2M
2022-04-19 138.57 139.48 137.49 138.37 1.1M
2022-04-18 138.88 139.79 137.91 138.36 0.7M
2022-04-14 139.79 141.09 139.03 139.08 0.7M
2022-04-13 142.18 142.45 139.68 139.80 0.9M
2022-04-12 143.67 144.11 141.36 141.59 0.9M
2022-04-11 144.49 144.90 143.22 143.69 0.7M
2022-04-08 144.53 145.62 143.79 144.89 1.2M
2022-04-07 140.74 144.66 140.23 144.30 1.7M
2022-04-06 140.00 142.19 139.77 141.75 1.4M
2022-04-05 140.59 142.76 140.25 140.58 0.7M
2022-04-04 139.40 140.85 138.91 140.46 1.0M
2022-04-01 139.57 140.46 138.54 139.73 1.0M
2022-03-31 139.76 141.22 139.70 139.70 1.2M
2022-03-30 138.27 139.79 137.98 139.69 0.6M
2022-03-29 138.11 138.94 136.91 138.33 0.9M
2022-03-28 134.83 137.68 134.54 137.36 0.7M
2022-03-25 134.24 135.05 133.87 134.88 0.6M
2022-03-24 134.89 134.95 133.01 133.75 1.3M
2022-03-23 134.97 136.03 134.15 134.41 0.9M
2022-03-22 137.47 137.50 134.98 135.26 0.8M
2022-03-21 137.76 138.35 136.49 137.17 0.8M
2022-03-18 136.87 138.39 135.71 138.10 1.3M
2022-03-17 135.94 137.82 135.07 137.75 1.3M
2022-03-16 136.44 137.82 133.96 135.63 1.5M
2022-03-15 135.61 136.85 134.83 135.93 2.0M
2022-03-14 134.89 135.27 133.83 134.64 1.6M
2022-03-11 134.49 135.21 134.03 134.22 1.1M
2022-03-10 131.12 133.73 131.12 133.68 1.1M
2022-03-09 129.94 132.89 129.67 132.13 1.1M
2022-03-08 132.32 133.74 129.12 129.16 2.1M
2022-03-07 134.75 136.09 133.16 133.75 2.0M
2022-03-04 130.02 135.12 129.88 134.83 1.6M
2022-03-03 129.40 131.31 128.97 130.79 0.9M
2022-03-02 126.08 129.04 125.48 128.64 1.1M
2022-03-01 123.68 125.95 123.48 125.81 1.4M
2022-02-28 123.27 124.31 122.66 123.49 1.1M
2022-02-25 121.41 124.14 121.22 124.01 1.5M
2022-02-24 116.73 121.89 115.75 121.54 1.8M
2022-02-23 121.15 121.50 118.35 118.67 1.4M
2022-02-22 120.65 121.55 120.14 120.61 1.8M
2022-02-18 120.50 122.27 120.28 121.00 2.6M
2022-02-17 119.25 122.97 118.75 120.46 1.8M
2022-02-16 119.19 120.17 118.25 119.52 1.3M
2022-02-15 120.45 120.79 119.09 119.60 1.6M
2022-02-14 120.22 120.62 118.52 119.41 2.6M
2022-02-11 122.55 122.90 119.84 120.64 1.4M
2022-02-10 122.29 124.36 121.93 122.28 0.9M
2022-02-09 122.94 124.84 122.94 124.00 1.0M
2022-02-08 121.98 122.68 121.76 121.90 1.5M
2022-02-07 122.65 123.73 122.04 122.17 1.0M
2022-02-04 123.30 123.99 122.47 123.02 0.7M
2022-02-03 125.42 125.64 123.49 123.73 1.4M
2022-02-02 124.39 126.46 123.98 126.01 1.6M
2022-02-01 124.48 125.65 123.12 124.82 1.0M
2022-01-31 123.29 124.88 122.92 124.70 1.2M
2022-01-28 121.37 123.60 120.94 123.54 1.5M
2022-01-27 122.91 124.11 121.26 121.49 1.4M
2022-01-26 122.74 124.64 121.93 122.59 1.5M
2022-01-25 122.59 123.33 120.47 121.88 1.6M
2022-01-24 121.53 123.71 119.44 123.30 1.7M
2022-01-21 122.94 125.09 122.01 122.70 1.5M
2022-01-20 125.43 126.43 122.97 123.06 0.7M
2022-01-19 124.72 125.77 123.56 124.53 0.9M
2022-01-18 124.83 124.83 123.09 124.31 1.0M
2022-01-14 126.13 126.60 124.84 125.62 1.5M
2022-01-13 129.47 129.50 127.46 127.65 1.0M
2022-01-12 129.45 130.01 127.53 129.04 1.7M
2022-01-11 128.34 129.20 126.65 128.86 1.2M
2022-01-10 129.58 129.71 126.81 127.91 1.3M
2022-01-07 131.06 131.64 129.71 130.24 0.9M
2022-01-06 129.44 132.07 129.40 131.17 0.8M
2022-01-05 133.41 133.80 130.15 130.17 1.2M
2022-01-04 135.26 135.42 133.88 133.97 1.1M
2022-01-03 136.13 136.35 132.14 134.06 0.7M