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
2023-12-29 148.72 149.48 148.50 149.27 0.5M
2023-12-28 148.44 148.97 147.72 148.82 0.5M
2023-12-27 147.52 148.38 147.52 147.98 0.8M
2023-12-26 147.36 148.69 146.86 148.15 0.7M
2023-12-22 147.72 148.21 147.29 147.33 0.7M
2023-12-21 146.36 148.31 146.26 147.30 0.6M
2023-12-20 147.23 147.97 146.21 146.40 0.9M
2023-12-19 148.41 148.41 146.83 147.34 0.8M
2023-12-18 146.09 148.17 145.72 147.45 1.2M
2023-12-15 146.48 147.70 144.69 145.41 1.5M
2023-12-14 149.26 149.88 146.81 147.28 2.4M
2023-12-13 145.99 149.37 145.60 148.67 1.7M
2023-12-12 142.08 145.62 141.55 145.55 1.5M
2023-12-11 137.94 142.04 137.25 141.52 1.2M
2023-12-08 138.57 138.84 137.41 138.33 0.5M
2023-12-07 139.45 139.45 137.34 138.39 0.6M
2023-12-06 140.07 140.91 138.96 139.20 0.8M
2023-12-05 140.16 140.54 138.99 140.12 1.1M
2023-12-04 139.53 140.68 138.94 139.84 1.2M
2023-12-01 135.52 139.76 135.50 139.63 1.9M
2023-11-30 133.11 135.51 132.65 135.49 1.2M
2023-11-29 133.19 133.69 132.15 132.64 0.6M
2023-11-28 133.78 134.00 132.67 133.01 1.1M
2023-11-27 134.18 134.42 133.05 133.67 1.0M
2023-11-24 133.34 133.59 132.60 133.31 0.6M
2023-11-22 132.18 133.30 131.67 133.30 1.5M
2023-11-21 131.77 132.47 130.33 131.61 1.6M
2023-11-20 134.50 135.07 134.16 134.34 0.8M
2023-11-17 134.97 135.76 133.34 134.84 1.8M
2023-11-16 134.17 135.34 133.15 135.01 0.9M
2023-11-15 135.00 135.90 133.94 134.02 1.0M
2023-11-14 131.29 135.86 131.21 134.99 1.5M
2023-11-13 130.13 130.82 129.31 130.56 1.2M
2023-11-10 130.99 131.31 129.42 130.54 1.4M
2023-11-09 131.39 131.95 130.21 130.50 1.3M
2023-11-08 132.18 132.18 130.91 131.31 1.0M
2023-11-07 131.73 131.95 130.93 131.67 2.4M
2023-11-06 133.20 134.00 132.20 132.42 2.0M
2023-11-03 133.09 133.79 132.19 133.23 1.5M
2023-11-02 129.85 133.18 129.85 132.78 0.9M
2023-11-01 129.64 130.14 128.69 129.75 1.1M
2023-10-31 130.47 130.59 129.02 129.50 1.1M
2023-10-30 128.69 130.13 128.41 129.87 1.9M
2023-10-27 128.50 129.11 127.07 128.04 2.9M
2023-10-26 133.50 133.89 126.12 127.88 3.8M
2023-10-25 133.04 138.21 133.04 137.41 1.5M
2023-10-24 135.71 136.59 134.01 134.38 1.0M
2023-10-23 136.61 137.54 135.44 135.52 0.7M
2023-10-20 136.00 137.69 135.83 136.45 0.9M
2023-10-19 137.12 138.23 135.63 136.03 0.7M
2023-10-18 138.69 139.21 137.48 137.70 0.9M
2023-10-17 138.30 140.27 138.22 139.17 0.6M
2023-10-16 138.26 139.79 137.49 138.68 0.7M
2023-10-13 137.52 138.68 137.20 138.41 0.8M
2023-10-12 138.71 139.50 136.24 137.09 0.6M
2023-10-11 138.03 138.91 136.99 138.03 0.5M
2023-10-10 137.77 139.14 137.00 137.96 0.8M
2023-10-09 135.74 138.09 135.68 137.58 0.5M
2023-10-06 134.85 136.96 133.79 135.96 0.8M
2023-10-05 133.51 135.58 133.11 135.44 1.0M
2023-10-04 133.43 134.30 132.20 133.66 0.9M
2023-10-03 131.33 133.13 130.86 133.12 1.2M
2023-10-02 133.91 134.12 130.96 132.52 1.2M
2023-09-29 137.02 137.08 134.10 134.30 1.0M
2023-09-28 136.28 137.46 135.93 136.44 0.8M
2023-09-27 136.60 136.98 134.23 135.87 0.9M
2023-09-26 137.68 138.55 136.21 136.28 0.9M
2023-09-25 137.18 138.94 137.12 138.16 0.6M
2023-09-22 138.58 139.02 137.35 137.57 0.5M
2023-09-21 141.14 141.81 138.51 138.54 0.7M
2023-09-20 141.53 142.95 141.50 141.73 0.5M
2023-09-19 141.56 142.18 140.58 141.21 0.5M
2023-09-18 142.00 142.67 140.71 141.48 0.5M
2023-09-15 142.31 143.03 141.65 141.79 0.7M
2023-09-14 142.47 142.99 141.23 142.15 1.1M
2023-09-13 140.00 142.06 139.64 141.91 0.7M
2023-09-12 139.57 140.50 138.61 140.17 0.7M
2023-09-11 137.70 139.50 137.54 139.15 0.4M
2023-09-08 139.17 139.66 137.61 137.84 0.5M
2023-09-07 137.50 139.24 137.50 138.87 0.5M
2023-09-06 138.86 139.10 137.23 137.59 0.8M
2023-09-05 139.35 139.64 138.33 139.11 0.6M
2023-09-01 138.08 139.56 137.79 139.29 0.8M
2023-08-31 138.37 138.91 136.71 136.99 0.9M
2023-08-30 139.68 140.14 138.19 138.37 0.7M
2023-08-29 137.42 139.03 136.92 138.97 0.8M
2023-08-28 138.06 139.10 137.68 137.69 0.4M
2023-08-25 137.32 138.40 136.68 137.86 0.5M
2023-08-24 137.27 138.29 136.32 136.41 1.0M
2023-08-23 137.23 138.50 136.80 137.84 0.5M
2023-08-22 137.94 138.27 136.66 137.15 0.9M
2023-08-21 138.00 139.06 137.57 138.00 0.8M
2023-08-18 137.28 138.57 137.10 138.00 0.7M
2023-08-17 139.54 139.64 137.11 137.36 1.0M
2023-08-16 138.32 140.20 138.32 139.04 0.7M
2023-08-15 140.49 141.24 138.18 138.35 0.9M
2023-08-14 140.49 141.99 140.42 141.41 0.4M
2023-08-11 139.32 140.90 139.18 140.68 0.5M
2023-08-10 142.67 143.69 138.55 139.85 2.2M
2023-08-09 140.35 143.17 140.11 142.44 0.6M
2023-08-08 142.27 144.06 139.49 140.17 0.9M
2023-08-07 142.12 143.52 142.12 143.19 0.6M
2023-08-04 141.75 143.68 138.70 141.96 1.2M
2023-08-03 140.55 143.10 139.61 140.69 1.4M
2023-08-02 142.52 143.59 140.85 141.58 1.3M
2023-08-01 141.33 144.02 140.83 142.88 0.9M
2023-07-31 141.45 141.74 140.56 141.17 0.8M
2023-07-28 141.49 142.64 140.63 141.44 0.8M
2023-07-27 143.20 143.73 139.75 140.89 1.4M
2023-07-26 141.70 143.90 141.50 142.87 0.9M
2023-07-25 144.62 145.37 142.64 143.05 0.9M
2023-07-24 144.60 145.69 144.18 145.25 0.9M
2023-07-21 145.00 145.86 144.53 144.64 1.1M
2023-07-20 140.74 143.82 140.43 143.75 0.5M
2023-07-19 139.81 141.05 139.32 140.85 0.6M
2023-07-18 140.68 141.03 139.22 139.97 1.1M
2023-07-17 141.54 142.91 141.36 141.48 0.8M
2023-07-14 140.77 141.91 140.06 141.42 0.9M
2023-07-13 139.30 141.46 138.61 141.12 1.0M
2023-07-12 139.57 140.75 138.00 139.18 1.2M
2023-07-11 138.62 138.79 137.06 138.63 1.1M
2023-07-10 138.75 140.23 138.41 138.69 0.7M
2023-07-07 139.25 140.07 138.78 138.80 0.9M
2023-07-06 140.26 140.79 139.69 140.06 1.4M
2023-07-05 141.09 141.58 140.78 141.22 0.9M
2023-07-03 141.96 142.27 140.95 141.37 0.6M
2023-06-30 140.59 143.15 140.11 142.93 1.1M
2023-06-29 139.12 140.48 138.40 140.27 0.9M
2023-06-28 138.84 139.18 138.01 138.87 0.7M
2023-06-27 138.22 139.69 137.72 138.79 1.0M
2023-06-26 136.17 138.55 135.60 137.79 0.6M
2023-06-23 136.63 137.89 135.93 136.10 0.9M
2023-06-22 136.96 137.16 135.71 137.07 0.5M
2023-06-21 137.02 137.34 135.77 136.75 0.7M
2023-06-20 136.68 137.71 135.89 136.70 0.8M
2023-06-16 137.88 139.16 137.37 137.54 0.9M
2023-06-15 135.90 138.25 135.79 137.43 1.0M
2023-06-14 135.33 137.51 134.87 136.83 0.9M
2023-06-13 136.00 136.31 134.73 135.33 1.0M
2023-06-12 136.06 136.41 134.77 135.73 0.7M
2023-06-09 135.75 136.36 134.53 135.83 0.7M
2023-06-08 135.24 136.53 134.11 136.00 0.8M
2023-06-07 136.66 137.22 134.92 135.04 1.0M
2023-06-06 138.11 139.21 136.25 136.66 0.8M
2023-06-05 139.43 140.38 138.05 138.11 0.5M
2023-06-02 137.73 140.18 137.21 139.49 0.6M
2023-06-01 136.20 137.63 136.02 137.59 0.6M
2023-05-31 136.97 137.97 136.47 136.65 1.3M
2023-05-30 138.62 138.62 136.07 136.92 0.6M
2023-05-26 138.02 140.01 137.89 138.45 0.7M
2023-05-25 136.91 138.02 136.10 137.60 0.6M
2023-05-24 137.58 138.48 137.13 137.17 0.5M
2023-05-23 138.66 139.01 137.01 137.55 0.6M
2023-05-22 140.21 140.57 138.81 139.29 0.4M
2023-05-19 140.02 140.86 139.57 140.30 0.6M
2023-05-18 139.71 140.10 138.50 139.44 0.9M
2023-05-17 142.98 143.29 139.43 140.60 1.1M
2023-05-16 143.40 143.40 141.88 142.14 0.7M
2023-05-15 143.84 144.43 142.28 143.61 0.9M
2023-05-12 143.58 145.03 143.54 143.89 0.5M
2023-05-11 144.87 145.49 142.60 143.59 0.7M
2023-05-10 143.34 144.94 143.05 144.87 0.7M
2023-05-09 141.89 143.53 141.83 142.76 1.0M
2023-05-08 140.69 143.05 140.67 141.90 0.7M
2023-05-05 139.44 140.93 139.35 140.82 0.6M
2023-05-04 138.83 140.40 138.72 139.32 0.7M
2023-05-03 139.53 140.48 138.32 138.98 0.7M
2023-05-02 139.09 139.41 137.14 139.06 1.1M
2023-05-01 139.65 139.65 137.70 139.15 1.3M
2023-04-28 136.91 139.53 135.87 139.15 2.0M
2023-04-27 138.30 139.27 132.35 136.94 2.9M
2023-04-26 140.67 140.94 139.77 140.22 1.1M
2023-04-25 142.26 142.72 141.18 141.30 1.3M
2023-04-24 144.26 144.81 141.92 142.13 1.9M
2023-04-21 144.13 145.25 144.02 145.10 1.2M
2023-04-20 142.97 144.38 142.17 143.76 0.6M
2023-04-19 143.09 143.99 142.74 142.97 0.6M
2023-04-18 144.27 144.59 142.30 142.97 0.8M
2023-04-17 143.70 144.33 143.13 143.93 0.6M
2023-04-14 143.64 144.13 142.85 143.10 0.8M
2023-04-13 142.87 144.07 142.23 143.95 0.7M
2023-04-12 140.69 143.19 140.11 142.42 0.9M
2023-04-11 138.15 141.18 137.93 140.03 0.9M
2023-04-10 137.14 138.41 136.43 138.29 0.5M
2023-04-06 136.81 138.26 136.72 137.83 0.5M
2023-04-05 138.57 139.41 136.65 137.09 0.9M
2023-04-04 139.78 139.78 137.65 138.42 0.8M
2023-04-03 139.11 140.04 138.71 139.46 0.6M
2023-03-31 138.77 139.78 138.33 139.07 0.8M
2023-03-30 136.68 138.54 136.43 138.02 1.0M
2023-03-29 135.49 136.43 135.11 136.07 0.7M
2023-03-28 133.21 134.92 133.17 134.83 0.5M
2023-03-27 134.00 135.39 133.38 133.45 0.8M
2023-03-24 131.01 133.97 130.80 133.62 0.7M
2023-03-23 132.08 133.56 130.87 131.15 0.6M
2023-03-22 133.29 134.16 132.14 132.19 0.7M
2023-03-21 136.00 136.14 132.85 133.33 1.1M
2023-03-20 134.83 137.10 134.67 135.50 0.8M
2023-03-17 135.94 135.97 134.18 134.36 1.1M
2023-03-16 134.91 136.62 134.31 136.08 0.7M
2023-03-15 134.00 135.12 132.60 135.04 1.1M
2023-03-14 133.51 135.40 133.12 134.98 0.7M
2023-03-13 130.70 133.92 130.70 132.61 0.8M
2023-03-10 132.68 133.01 130.66 131.04 1.0M
2023-03-09 133.64 134.86 132.20 132.38 1.0M
2023-03-08 133.35 133.70 132.59 133.21 0.8M
2023-03-07 135.48 135.71 133.06 133.26 0.7M
2023-03-06 133.62 136.33 133.51 135.40 1.0M
2023-03-03 133.53 134.25 131.98 134.14 0.8M
2023-03-02 133.40 134.17 133.05 133.69 0.7M
2023-03-01 133.27 135.16 133.21 133.44 0.9M
2023-02-28 134.89 136.04 133.35 133.92 1.2M
2023-02-27 134.86 136.45 134.47 135.95 1.4M
2023-02-24 134.06 134.66 133.13 134.13 0.8M
2023-02-23 136.19 136.36 133.84 134.79 0.8M
2023-02-22 135.85 137.88 135.44 135.96 1.3M
2023-02-21 135.62 136.73 134.24 135.26 1.1M
2023-02-17 136.66 138.77 135.46 136.11 1.1M
2023-02-16 135.61 138.24 133.40 136.36 1.6M
2023-02-15 134.05 135.73 133.69 135.53 0.9M
2023-02-14 134.42 134.91 133.49 134.68 0.9M
2023-02-13 135.69 136.24 134.44 134.66 0.8M
2023-02-10 134.10 135.87 133.67 135.32 1.2M
2023-02-09 134.20 134.45 132.68 133.68 0.9M
2023-02-08 133.05 133.71 132.55 133.47 0.6M
2023-02-07 132.48 133.48 131.08 133.37 0.8M
2023-02-06 131.69 133.16 131.69 132.93 0.7M
2023-02-03 131.55 132.57 130.62 132.23 0.8M
2023-02-02 133.42 133.48 131.47 131.97 1.5M
2023-02-01 131.79 134.16 130.78 133.02 1.3M
2023-01-31 131.25 132.91 130.55 132.90 0.9M
2023-01-30 131.28 132.41 130.97 131.00 0.8M
2023-01-27 130.60 131.53 129.51 131.28 0.9M
2023-01-26 132.40 132.40 129.89 130.74 1.0M
2023-01-25 128.97 131.72 128.60 131.71 1.0M
2023-01-24 129.98 140.79 128.59 129.69 0.8M
2023-01-23 128.62 129.82 128.21 129.18 0.6M
2023-01-20 127.05 129.08 125.83 128.62 1.1M
2023-01-19 128.19 129.02 127.34 127.35 0.8M
2023-01-18 131.71 132.53 128.21 128.21 1.0M
2023-01-17 131.41 133.05 131.41 131.65 1.3M
2023-01-13 128.02 130.74 127.06 130.59 1.8M
2023-01-12 132.36 132.47 127.35 127.99 1.5M
2023-01-11 132.11 133.12 130.44 132.25 1.1M
2023-01-10 131.80 131.97 128.99 131.20 0.8M
2023-01-09 133.69 134.25 132.15 132.19 1.1M
2023-01-06 129.03 132.97 128.44 132.81 1.2M
2023-01-05 131.59 131.67 128.06 128.61 0.8M
2023-01-04 132.87 133.40 131.49 132.43 0.6M
2023-01-03 132.51 133.59 130.46 131.71 0.5M