5 DAY PERFORMANCE
+11.57%
1 MONTH PERFORMANCE
+10.32%
3 MONTH PERFORMANCE
+5.84%
6 MONTH PERFORMANCE
-3.33%
YEAR-TO-DATE PERFORMANCE
-2.04%
1 YEAR PERFORMANCE
-8.45%
Waste Connections Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $153.92 | $153.43 (-0.32%) | $154.32 | $152.75 | 1.49 M | $39.18 B |
| 06/18/2026 | $156.09 | $153.97 (-1.36%) | $156.31 | $152.43 | 1.91 M | $39.32 B |
| 06/17/2026 | $155.76 | $155.12 (-0.41%) | $157.72 | $154.03 | 2.19 M | $39.61 B |
| 06/16/2026 | $154.98 | $157.07 (1.35%) | $157.08 | $153.90 | 2.10 M | $40.11 B |
| 06/15/2026 | $154.85 | $154.98 (0.08%) | $156.50 | $153.73 | 2.52 M | $39.57 B |
| 06/12/2026 | $154.99 | $156.11 (0.72%) | $156.72 | $154.81 | 1.31 M | $39.86 B |
| 06/11/2026 | $158.94 | $155.47 (-2.18%) | $159.64 | $155.42 | 2.24 M | $39.70 B |
| 06/10/2026 | $157.55 | $159.03 (0.94%) | $159.89 | $156.53 | 1.67 M | $40.61 B |
| 06/09/2026 | $153.96 | $157.58 (2.35%) | $158.63 | $153.72 | 1.63 M | $40.24 B |
| 06/08/2026 | $153.95 | $153.71 (-0.16%) | $156.41 | $153.68 | 2.08 M | $39.25 B |
| 06/05/2026 | $155.20 | $155.22 (0.01%) | $156.95 | $154.75 | 2.13 M | $39.64 B |
| 06/04/2026 | $153.04 | $153.95 (0.59%) | $154.39 | $152.26 | 2.90 M | $39.31 B |
| 06/03/2026 | $148.62 | $150.89 (1.53%) | $152.56 | $148.21 | 2.63 M | $38.53 B |
| 06/02/2026 | $148.68 | $149.09 (0.28%) | $150.06 | $146.89 | 1.92 M | $38.07 B |
| 06/01/2026 | $149.03 | $149.51 (0.32%) | $150.72 | $148.85 | 1.53 M | $38.18 B |
| 05/29/2026 | $151.12 | $149.02 (-1.39%) | $151.47 | $149.01 | 2.29 M | $38.05 B |
| 05/28/2026 | $152.21 | $151.05 (-0.76%) | $154.35 | $150.78 | 1.52 M | $38.57 B |
| 05/27/2026 | $153.69 | $151.54 (-1.4%) | $155.22 | $151.54 | 1.06 M | $38.70 B |
| 05/26/2026 | $154.62 | $153.68 (-0.61%) | $156.07 | $153.59 | 1.27 M | $39.24 B |
| 05/22/2026 | $155.47 | $155.71 (0.15%) | $157.04 | $155.00 | 750.93 K | $39.76 B |
| 05/21/2026 | $155.66 | $155.77 (0.07%) | $157.45 | $154.36 | 1.08 M | $39.78 B |
| 05/20/2026 | $156.63 | $156.98 (0.22%) | $158.33 | $155.40 | 1.40 M | $40.08 B |
| 05/19/2026 | $158.96 | $157.37 (-1%) | $161.91 | $157.37 | 1.90 M | $40.18 B |
| 05/18/2026 | $156.01 | $158.92 (1.87%) | $159.46 | $156.01 | 1.11 M | $40.58 B |
| 05/15/2026 | $156.88 | $156.61 (-0.17%) | $158.21 | $155.46 | 1.64 M | $39.99 B |
| 05/14/2026 | $152.07 | $154.92 (1.87%) | $155.75 | $151.63 | 1.61 M | $39.56 B |
| 05/13/2026 | $149.64 | $152.16 (1.68%) | $152.29 | $148.84 | 2.76 M | $38.85 B |
| 05/12/2026 | $152.85 | $151.25 (-1.05%) | $153.50 | $151.18 | 2.12 M | $38.62 B |
| 05/11/2026 | $153.08 | $150.98 (-1.37%) | $153.45 | $150.25 | 1.45 M | $38.55 B |
| 05/08/2026 | $153.88 | $151.82 (-1.34%) | $154.92 | $151.61 | 2.31 M | $38.77 B |
| 05/07/2026 | $153.60 | $153.57 (-0.02%) | $154.56 | $152.66 | 2.16 M | $39.21 B |
| 05/06/2026 | $157.64 | $153.48 (-2.64%) | $157.90 | $153.31 | 2.37 M | $39.19 B |
| 05/05/2026 | $160.35 | $157.66 (-1.68%) | $160.35 | $157.48 | 1.28 M | $40.26 B |
| 05/04/2026 | $160.76 | $160.61 (-0.09%) | $162.09 | $159.41 | 942.60 K | $41.01 B |
| 05/01/2026 | $166.04 | $161.23 (-2.9%) | $166.55 | $161.08 | 1.27 M | $41.17 B |
| 04/30/2026 | $163.43 | $164.72 (0.79%) | $165.18 | $162.91 | 1.27 M | $42.06 B |
| 04/29/2026 | $163.45 | $163.75 (0.18%) | $164.00 | $161.00 | 1.60 M | $41.81 B |
| 04/28/2026 | $163.00 | $163.54 (0.33%) | $163.65 | $160.32 | 1.68 M | $41.76 B |
| 04/27/2026 | $165.46 | $161.54 (-2.37%) | $167.01 | $161.49 | 1.44 M | $41.25 B |
| 04/24/2026 | $168.75 | $166.07 (-1.59%) | $169.32 | $165.74 | 1.43 M | $42.41 B |
| 04/23/2026 | $162.50 | $168.89 (3.93%) | $170.39 | $161.23 | 2.74 M | $43.13 B |
| 04/22/2026 | $157.85 | $156.51 (-0.85%) | $158.78 | $155.32 | 2.25 M | $39.96 B |
| 04/21/2026 | $159.30 | $157.93 (-0.86%) | $159.65 | $156.49 | 2.49 M | $40.33 B |
| 04/20/2026 | $159.73 | $159.88 (0.09%) | $160.87 | $159.23 | 1.05 M | $40.83 B |
| 04/17/2026 | $160.71 | $159.63 (-0.67%) | $160.82 | $158.20 | 1.33 M | $40.76 B |
| 04/16/2026 | $159.59 | $159.99 (0.25%) | $162.12 | $159.59 | 1.10 M | $40.85 B |
| 04/15/2026 | $159.72 | $159.80 (0.05%) | $160.96 | $159.15 | 1.10 M | $40.80 B |
| 04/14/2026 | $161.87 | $159.60 (-1.4%) | $163.19 | $158.64 | 1.33 M | $40.75 B |
| 04/13/2026 | $161.77 | $161.71 (-0.04%) | $162.21 | $160.05 | 1.32 M | $41.29 B |
| 04/10/2026 | $164.58 | $161.59 (-1.82%) | $164.58 | $160.82 | 1.13 M | $41.26 B |
| 04/09/2026 | $163.01 | $163.80 (0.48%) | $164.43 | $163.01 | 1.23 M | $41.83 B |
| 04/08/2026 | $163.29 | $163.01 (-0.17%) | $165.79 | $161.91 | 2.03 M | $41.62 B |
| 04/07/2026 | $165.32 | $164.00 (-0.8%) | $165.90 | $163.07 | 992.20 K | $41.88 B |
| 04/06/2026 | $166.08 | $165.50 (-0.35%) | $167.08 | $165.35 | 789.50 K | $42.26 B |
| 04/02/2026 | $162.81 | $166.08 (2.01%) | $167.20 | $162.65 | 1.94 M | $42.41 B |
| 04/01/2026 | $162.82 | $162.82 (0%) | $165.10 | $162.44 | 1.92 M | $41.58 B |
| 03/31/2026 | $162.66 | $162.44 (-0.14%) | $163.06 | $160.40 | 1.55 M | $41.48 B |
| 03/30/2026 | $156.79 | $161.86 (3.23%) | $163.42 | $156.41 | 1.47 M | $41.33 B |
| 03/27/2026 | $157.62 | $156.02 (-1.02%) | $157.97 | $155.87 | 1.03 M | $39.84 B |
| 03/26/2026 | $156.95 | $157.18 (0.15%) | $159.50 | $156.95 | 1.05 M | $40.14 B |
| 03/25/2026 | $159.26 | $157.06 (-1.38%) | $159.48 | $154.90 | 1.10 M | $40.10 B |
| 03/24/2026 | $161.32 | $157.78 (-2.19%) | $161.66 | $157.78 | 1.34 M | $40.29 B |
| 03/23/2026 | $164.26 | $162.30 (-1.19%) | $164.30 | $162.25 | 1.37 M | $41.44 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.
