5 DAY PERFORMANCE
+9.76%
1 MONTH PERFORMANCE
+1.40%
3 MONTH PERFORMANCE
+11.57%
6 MONTH PERFORMANCE
+5.65%
YEAR-TO-DATE PERFORMANCE
-2.04%
1 YEAR PERFORMANCE
-1.26%
Waste Connections Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $154.48 | $155.55 (0.69%) | $155.63 | $153.75 | 1.65 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 |
| 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 |
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.
