5 DAY PERFORMANCE
-6.68%
1 MONTH PERFORMANCE
+11.33%
3 MONTH PERFORMANCE
+4.43%
6 MONTH PERFORMANCE
+8.96%
YEAR-TO-DATE PERFORMANCE
-2.04%
1 YEAR PERFORMANCE
+3.51%
Waste Connections Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $193.40 | $191.66 (-0.9%) | $195.34 | $189.88 | 2.38 M | $48.17 B |
| 11/04/2026 | $188.81 | $191.81 (1.59%) | $192.64 | $186.24 | 4.83 M | $48.21 B |
| 11/03/2026 | $186.59 | $186.66 (0.04%) | $188.60 | $185.49 | 1.35 M | $46.91 B |
| 11/02/2026 | $183.27 | $188.17 (2.67%) | $188.18 | $183.27 | 1.48 M | $47.29 B |
| 10/30/2026 | $185.72 | $184.08 (-0.88%) | $188.20 | $182.78 | 1.86 M | $46.27 B |
| 10/29/2026 | $182.05 | $181.97 (-0.04%) | $182.21 | $178.99 | 1.71 M | $45.74 B |
| 10/28/2026 | $180.00 | $179.76 (-0.13%) | $182.35 | $177.48 | 2.14 M | $45.18 B |
| 10/27/2026 | $185.22 | $181.97 (-1.75%) | $186.22 | $181.15 | 2.90 M | $45.74 B |
| 10/26/2026 | $185.31 | $186.72 (0.76%) | $187.36 | $185.14 | 1.94 M | $46.93 B |
| 10/23/2026 | $184.46 | $186.60 (1.16%) | $187.27 | $184.17 | 2.91 M | $46.90 B |
| 10/22/2026 | $166.35 | $184.88 (11.14%) | $186.93 | $166.35 | 5.32 M | $46.47 B |
| 10/21/2026 | $169.41 | $168.28 (-0.67%) | $169.41 | $167.33 | 1.91 M | $42.30 B |
| 10/20/2026 | $167.80 | $169.48 (1%) | $169.51 | $167.09 | 1.89 M | $42.60 B |
| 10/19/2026 | $166.56 | $165.69 (-0.52%) | $167.52 | $165.16 | 1.44 M | $41.64 B |
| 10/16/2026 | $166.79 | $167.90 (0.67%) | $168.00 | $164.91 | 2.27 M | $42.87 B |
| 10/15/2026 | $159.61 | $165.51 (3.7%) | $165.74 | $159.27 | 4.40 M | $42.26 B |
| 10/14/2026 | $155.83 | $156.82 (0.64%) | $156.93 | $153.76 | 1.63 M | $40.04 B |
| 10/13/2026 | $156.20 | $153.67 (-1.62%) | $156.20 | $152.56 | 1.57 M | $39.24 B |
| 10/12/2026 | $153.04 | $153.71 (0.44%) | $154.64 | $152.38 | 1.39 M | $39.25 B |
| 10/09/2026 | $154.22 | $152.83 (-0.9%) | $155.09 | $152.33 | 1.82 M | $39.02 B |
| 10/08/2026 | $156.00 | $154.69 (-0.84%) | $156.58 | $152.57 | 1.71 M | $39.50 B |
| 10/07/2026 | $155.39 | $155.16 (-0.15%) | $157.49 | $155.11 | 1.71 M | $39.62 B |
| 10/06/2026 | $154.00 | $154.62 (0.4%) | $155.88 | $154.00 | 1.23 M | $39.48 B |
| 10/05/2026 | $154.03 | $154.30 (0.18%) | $154.86 | $151.88 | 1.63 M | $39.40 B |
| 10/02/2026 | $151.25 | $153.82 (1.7%) | $154.86 | $150.72 | 2.23 M | $39.28 B |
| 10/01/2026 | $153.81 | $150.66 (-2.05%) | $155.00 | $149.39 | 1.82 M | $38.47 B |
| 09/30/2026 | $156.04 | $153.93 (-1.35%) | $156.88 | $153.79 | 1.50 M | $39.31 B |
| 09/29/2026 | $155.46 | $155.56 (0.06%) | $156.81 | $154.63 | 1.48 M | $39.72 B |
| 09/28/2026 | $155.74 | $156.16 (0.27%) | $157.07 | $155.20 | 1.74 M | $39.88 B |
| 09/25/2026 | $155.63 | $155.56 (-0.04%) | $156.46 | $154.80 | 1.52 M | $39.72 B |
| 09/24/2026 | $155.83 | $155.93 (0.06%) | $157.87 | $154.97 | 1.62 M | $39.82 B |
| 09/23/2026 | $155.43 | $155.41 (-0.01%) | $156.54 | $154.14 | 1.83 M | $39.68 B |
| 09/22/2026 | $155.56 | $155.42 (-0.09%) | $156.47 | $154.89 | 1.42 M | $39.69 B |
| 09/21/2026 | $154.48 | $155.55 (0.69%) | $155.63 | $153.75 | 1.73 M | $39.72 B |
| 09/18/2026 | $156.63 | $155.33 (-0.83%) | $156.98 | $155.17 | 1.25 M | $39.66 B |
| 09/17/2026 | $157.92 | $155.23 (-1.7%) | $157.92 | $154.64 | 1.33 M | $39.64 B |
| 09/16/2026 | $159.13 | $156.50 (-1.65%) | $160.53 | $156.05 | 996.60 K | $39.96 B |
| 09/15/2026 | $162.23 | $159.47 (-1.7%) | $162.23 | $159.12 | 837.86 K | $40.72 B |
| 09/14/2026 | $161.67 | $161.03 (-0.4%) | $163.06 | $160.98 | 1.37 M | $41.12 B |
| 09/11/2026 | $159.71 | $159.74 (0.02%) | $161.03 | $159.06 | 601.80 K | $40.79 B |
| 09/10/2026 | $161.74 | $159.44 (-1.42%) | $162.32 | $158.85 | 857.57 K | $40.71 B |
| 09/09/2026 | $163.18 | $161.25 (-1.18%) | $163.19 | $160.56 | 858.70 K | $41.17 B |
| 09/08/2026 | $164.24 | $163.16 (-0.66%) | $164.38 | $162.24 | 696.02 K | $41.66 B |
| 09/04/2026 | $164.54 | $164.87 (0.2%) | $165.46 | $163.59 | 678.20 K | $42.10 B |
| 09/03/2026 | $164.40 | $166.81 (1.47%) | $167.10 | $164.11 | 1.17 M | $42.59 B |
| 09/02/2026 | $163.61 | $164.09 (0.29%) | $165.55 | $162.37 | 1.12 M | $41.90 B |
| 09/01/2026 | $166.37 | $163.89 (-1.49%) | $167.24 | $163.65 | 1.10 M | $41.85 B |
| 08/31/2026 | $165.97 | $165.32 (-0.39%) | $166.70 | $164.79 | 1.07 M | $42.21 B |
| 08/28/2026 | $166.42 | $165.93 (-0.29%) | $166.79 | $164.69 | 843.63 K | $42.37 B |
| 08/27/2026 | $166.33 | $165.68 (-0.39%) | $166.50 | $164.88 | 1.00 M | $42.31 B |
| 08/26/2026 | $165.91 | $167.15 (0.75%) | $168.21 | $165.62 | 810.02 K | $42.68 B |
| 08/25/2026 | $168.15 | $166.15 (-1.19%) | $168.95 | $165.72 | 999.63 K | $42.43 B |
| 08/24/2026 | $170.13 | $168.97 (-0.68%) | $171.40 | $168.74 | 848.10 K | $43.15 B |
| 08/21/2026 | $168.56 | $169.40 (0.5%) | $170.20 | $168.29 | 875.90 K | $43.26 B |
| 08/20/2026 | $168.70 | $168.33 (-0.22%) | $169.78 | $168.11 | 882.73 K | $42.98 B |
| 08/19/2026 | $166.67 | $168.75 (1.25%) | $170.83 | $165.34 | 1.34 M | $43.09 B |
| 08/18/2026 | $166.90 | $165.53 (-0.82%) | $168.01 | $165.47 | 963.60 K | $42.27 B |
| 08/17/2026 | $165.42 | $165.01 (-0.25%) | $166.24 | $164.36 | 877.71 K | $42.13 B |
| 08/14/2026 | $166.71 | $166.29 (-0.25%) | $166.93 | $164.90 | 717.30 K | $42.46 B |
| 08/13/2026 | $165.49 | $165.53 (0.02%) | $166.36 | $164.34 | 1.21 M | $42.27 B |
| 08/12/2026 | $164.77 | $165.34 (0.35%) | $167.91 | $164.69 | 1.04 M | $42.22 B |
| 08/11/2026 | $165.70 | $166.85 (0.69%) | $168.15 | $165.29 | 979.43 K | $42.60 B |
| 08/10/2026 | $166.49 | $166.22 (-0.16%) | $167.17 | $165.30 | 759.70 K | $42.44 B |
| 08/07/2026 | $166.40 | $166.71 (0.19%) | $169.31 | $165.18 | 1.04 M | $42.57 B |
| 08/06/2026 | $165.72 | $167.39 (1.01%) | $167.46 | $162.28 | 1.78 M | $42.74 B |
| 08/05/2026 | $165.94 | $164.50 (-0.87%) | $165.97 | $162.71 | 1.39 M | $42.00 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
