5 DAY PERFORMANCE
-8.73%
1 MONTH PERFORMANCE
-9.52%
3 MONTH PERFORMANCE
-6.70%
6 MONTH PERFORMANCE
-7.58%
YEAR-TO-DATE PERFORMANCE
+0.19%
1 YEAR PERFORMANCE
+1.86%
Waste Connections, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $184.51 | $183.50 (-0.55%) | $185.00 | $183.01 | 603,147 | $47.44 B |
| 03/11/2025 | $186.62 | $184.20 (-1.3%) | $186.62 | $183.38 | 845,348 | $47.44 B |
| 03/10/2025 | $187.32 | $186.24 (-0.58%) | $189.56 | $185.56 | 1.04 M | $47.96 B |
| 03/07/2025 | $184.83 | $188.35 (1.9%) | $188.47 | $184.25 | 1.37 M | $48.51 B |
| 03/06/2025 | $187.78 | $185.76 (-1.08%) | $188.55 | $184.52 | 1.09 M | $47.84 B |
| 03/05/2025 | $190.11 | $189.89 (-0.12%) | $191.19 | $188.29 | 1.22 M | $48.90 B |
| 03/04/2025 | $192.26 | $190.69 (-0.82%) | $193.30 | $190.67 | 1.87 M | $49.11 B |
| 03/03/2025 | $190.78 | $191.97 (0.62%) | $193.47 | $190.33 | 1.18 M | $49.44 B |
| 02/28/2025 | $187.01 | $189.76 (1.47%) | $189.78 | $186.62 | 1.49 M | $48.87 B |
| 02/27/2025 | $186.76 | $186.32 (-0.24%) | $188.46 | $186.09 | 846,417 | $47.98 B |
| 02/26/2025 | $188.02 | $187.87 (-0.08%) | $189.94 | $187.79 | 727,134 | $48.38 B |
| 02/25/2025 | $188.48 | $188.98 (0.27%) | $189.64 | $187.67 | 880,500 | $48.67 B |
| 02/24/2025 | $187.11 | $187.95 (0.45%) | $189.69 | $187.11 | 803,327 | $48.40 B |
| 02/21/2025 | $187.95 | $187.38 (-0.3%) | $188.43 | $186.68 | 866,421 | $48.26 B |
| 02/20/2025 | $187.87 | $187.85 (-0.01%) | $188.82 | $186.28 | 870,925 | $48.38 B |
| 02/19/2025 | $187.34 | $187.82 (0.26%) | $188.45 | $186.31 | 1.02 M | $48.37 B |
| 02/18/2025 | $187.79 | $187.65 (-0.07%) | $188.83 | $187.17 | 978,919 | $48.33 B |
| 02/14/2025 | $189.23 | $189.04 (-0.1%) | $191.57 | $188.03 | 1.26 M | $48.68 B |
| 02/13/2025 | $184.40 | $188.85 (2.41%) | $189.06 | $181.14 | 2.27 M | $48.63 B |
| 02/12/2025 | $188.56 | $189.98 (0.75%) | $191.09 | $188.56 | 1.22 M | $48.93 B |
| 02/11/2025 | $189.22 | $189.93 (0.38%) | $189.99 | $188.60 | 608,400 | $48.91 B |
| 02/10/2025 | $190.48 | $189.58 (-0.47%) | $190.67 | $189.02 | 865,100 | $48.82 B |
| 02/07/2025 | $189.26 | $190.23 (0.51%) | $191.20 | $188.71 | 1.15 M | $49.08 B |
| 02/06/2025 | $188.49 | $189.26 (0.41%) | $189.26 | $187.07 | 665,450 | $48.83 B |
| 02/05/2025 | $188.95 | $188.57 (-0.2%) | $189.49 | $187.32 | 869,900 | $48.66 B |
| 02/04/2025 | $187.33 | $187.59 (0.14%) | $188.43 | $187.06 | 894,918 | $48.40 B |
| 02/03/2025 | $181.20 | $187.33 (3.38%) | $188.10 | $180.40 | 1.21 M | $48.34 B |
| 01/31/2025 | $186.57 | $183.77 (-1.5%) | $187.18 | $183.77 | 1.04 M | $47.42 B |
| 01/30/2025 | $182.37 | $186.57 (2.3%) | $187.60 | $181.70 | 982,400 | $48.14 B |
| 01/29/2025 | $181.90 | $180.64 (-0.69%) | $183.34 | $180.64 | 852,600 | $46.61 B |
| 01/28/2025 | $181.98 | $182.97 (0.54%) | $184.11 | $180.92 | 1.23 M | $47.21 B |
| 01/27/2025 | $178.29 | $181.61 (1.86%) | $181.79 | $177.71 | 1.35 M | $46.86 B |
| 01/24/2025 | $179.17 | $177.71 (-0.81%) | $180.12 | $177.69 | 822,000 | $45.85 B |
| 01/23/2025 | $178.86 | $179.39 (0.3%) | $179.94 | $177.50 | 890,926 | $46.29 B |
| 01/22/2025 | $179.07 | $178.45 (-0.35%) | $179.13 | $177.33 | 824,430 | $46.04 B |
| 01/21/2025 | $179.79 | $178.88 (-0.51%) | $180.96 | $178.86 | 787,124 | $46.16 B |
| 01/17/2025 | $178.97 | $178.24 (-0.41%) | $179.77 | $178.24 | 659,421 | $45.99 B |
| 01/16/2025 | $176.10 | $178.13 (1.15%) | $179.15 | $176.10 | 716,218 | $45.96 B |
| 01/15/2025 | $177.28 | $176.70 (-0.33%) | $177.95 | $175.79 | 949,500 | $45.59 B |
| 01/14/2025 | $176.16 | $175.25 (-0.52%) | $177.01 | $174.57 | 808,900 | $45.22 B |
| 01/13/2025 | $174.00 | $176.69 (1.55%) | $176.78 | $173.60 | 783,700 | $45.59 B |
| 01/10/2025 | $174.55 | $174.80 (0.14%) | $177.15 | $174.29 | 1.14 M | $45.10 B |
| 01/08/2025 | $172.96 | $175.97 (1.74%) | $176.18 | $172.31 | 1.06 M | $45.40 B |
| 01/07/2025 | $172.23 | $172.47 (0.14%) | $174.00 | $171.70 | 788,000 | $44.50 B |
| 01/06/2025 | $170.92 | $171.90 (0.57%) | $172.83 | $170.32 | 842,811 | $44.35 B |
| 01/03/2025 | $170.01 | $170.93 (0.54%) | $171.26 | $169.36 | 912,300 | $44.10 B |
| 01/02/2025 | $172.34 | $169.89 (-1.42%) | $172.61 | $169.78 | 1.20 M | $43.84 B |
| 12/31/2024 | $170.96 | $171.58 (0.36%) | $171.58 | $170.30 | 1.18 M | $44.27 B |
| 12/30/2024 | $170.12 | $171.17 (0.62%) | $171.99 | $169.62 | 782,336 | $44.17 B |
| 12/27/2024 | $171.63 | $171.27 (-0.21%) | $172.77 | $170.70 | 445,600 | $44.19 B |
| 12/26/2024 | $171.99 | $171.82 (-0.1%) | $172.64 | $171.74 | 469,100 | $44.33 B |
| 12/24/2024 | $171.21 | $172.70 (0.87%) | $172.92 | $170.28 | 453,617 | $44.56 B |
| 12/23/2024 | $173.88 | $171.06 (-1.62%) | $173.94 | $170.00 | 3.00 M | $44.14 B |
| 12/20/2024 | $174.13 | $174.28 (0.09%) | $175.18 | $173.22 | 1.88 M | $44.97 B |
| 12/19/2024 | $174.39 | $174.13 (-0.15%) | $176.29 | $173.81 | 1.14 M | $44.93 B |
| 12/18/2024 | $176.63 | $174.66 (-1.12%) | $178.07 | $174.63 | 1.40 M | $45.07 B |
| 12/17/2024 | $177.93 | $176.26 (-0.94%) | $178.67 | $175.88 | 1.45 M | $45.48 B |
| 12/16/2024 | $180.10 | $178.08 (-1.12%) | $181.15 | $177.94 | 1.52 M | $45.95 B |
| 12/13/2024 | $183.34 | $179.95 (-1.85%) | $184.25 | $179.51 | 2.05 M | $46.43 B |
| 12/12/2024 | $185.25 | $184.24 (-0.55%) | $185.66 | $183.89 | 720,804 | $47.54 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.
