5 DAY PERFORMANCE
+2.63%
1 MONTH PERFORMANCE
-0.67%
3 MONTH PERFORMANCE
+11.86%
6 MONTH PERFORMANCE
+1.52%
YEAR-TO-DATE PERFORMANCE
-2.04%
1 YEAR PERFORMANCE
-8.66%
Waste Connections Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $166.40 | $168.10 (1.02%) | $169.31 | $166.25 | 234.51 K | |
| 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 |
| 08/04/2026 | $165.54 | $165.57 (0.02%) | $167.25 | $164.16 | 1.57 M | $42.28 B |
| 08/03/2026 | $167.60 | $167.81 (0.13%) | $169.46 | $165.77 | 1.39 M | $42.85 B |
| 07/31/2026 | $164.79 | $167.38 (1.57%) | $168.86 | $164.67 | 1.39 M | $42.74 B |
| 07/30/2026 | $170.17 | $166.27 (-2.29%) | $170.88 | $164.95 | 2.11 M | $42.46 B |
| 07/29/2026 | $169.49 | $172.81 (1.96%) | $174.54 | $169.21 | 1.64 M | $44.13 B |
| 07/28/2026 | $171.14 | $169.22 (-1.12%) | $172.20 | $168.11 | 1.69 M | $43.21 B |
| 07/27/2026 | $169.95 | $169.35 (-0.35%) | $171.60 | $169.26 | 1.51 M | $43.24 B |
| 07/24/2026 | $167.86 | $169.61 (1.04%) | $170.48 | $167.62 | 1.20 M | $43.31 B |
| 07/23/2026 | $170.51 | $167.99 (-1.48%) | $172.24 | $166.77 | 1.77 M | $42.90 B |
| 07/22/2026 | $169.85 | $167.90 (-1.15%) | $170.09 | $167.17 | 1.54 M | $42.87 B |
| 07/21/2026 | $168.46 | $168.43 (-0.02%) | $169.14 | $167.01 | 1.37 M | $43.01 B |
| 07/20/2026 | $172.00 | $170.87 (-0.66%) | $172.29 | $170.72 | 821.80 K | $43.63 B |
| 07/17/2026 | $176.27 | $171.91 (-2.47%) | $176.71 | $170.44 | 1.27 M | $43.90 B |
| 07/16/2026 | $170.70 | $174.33 (2.13%) | $175.44 | $170.70 | 1.13 M | $44.51 B |
| 07/15/2026 | $169.53 | $170.12 (0.35%) | $173.27 | $169.32 | 1.27 M | $43.44 B |
| 07/14/2026 | $169.27 | $169.57 (0.18%) | $172.04 | $169.09 | 915.12 K | $43.30 B |
| 07/13/2026 | $171.17 | $171.17 (0%) | $173.57 | $171.17 | 1.03 M | $43.71 B |
| 07/10/2026 | $170.71 | $171.07 (0.21%) | $171.27 | $169.32 | 1.03 M | $43.68 B |
| 07/09/2026 | $169.97 | $170.14 (0.1%) | $171.68 | $168.98 | 1.25 M | $43.44 B |
| 07/08/2026 | $173.24 | $171.57 (-0.96%) | $173.54 | $171.07 | 1.19 M | $43.81 B |
| 07/07/2026 | $170.64 | $172.93 (1.34%) | $173.70 | $169.85 | 1.83 M | $44.16 B |
| 07/06/2026 | $170.67 | $167.62 (-1.79%) | $170.67 | $167.33 | 982.92 K | $42.80 B |
| 07/02/2026 | $165.82 | $168.82 (1.81%) | $169.31 | $163.69 | 1.10 M | $43.11 B |
| 07/01/2026 | $167.31 | $164.71 (-1.55%) | $168.19 | $163.90 | 1.39 M | $42.06 B |
| 06/30/2026 | $166.10 | $166.69 (0.36%) | $167.23 | $165.34 | 1.19 M | $42.56 B |
| 06/29/2026 | $167.93 | $167.13 (-0.48%) | $168.54 | $165.50 | 1.34 M | $42.68 B |
| 06/26/2026 | $168.01 | $167.90 (-0.07%) | $170.59 | $167.19 | 1.94 M | $42.87 B |
| 06/25/2026 | $165.24 | $166.21 (0.59%) | $170.04 | $165.23 | 2.62 M | $42.44 B |
| 06/24/2026 | $159.60 | $166.45 (4.29%) | $167.14 | $159.60 | 2.98 M | $42.50 B |
| 06/23/2026 | $155.73 | $159.44 (2.38%) | $159.93 | $155.30 | 2.73 M | $40.71 B |
| 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 |
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.
