5 DAY PERFORMANCE
+0.65%
1 MONTH PERFORMANCE
+4.93%
3 MONTH PERFORMANCE
-1.82%
6 MONTH PERFORMANCE
-7.73%
YEAR-TO-DATE PERFORMANCE
+1.63%
1 YEAR PERFORMANCE
-6.38%
Waste Connections, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $170.97 | $168.32 (-1.55%) | $171.73 | $168.05 | 956.71 K | $43.70 B |
| 12/08/2025 | $172.85 | $170.40 (-1.42%) | $173.16 | $170.36 | 779.05 K | $43.78 B |
| 12/05/2025 | $173.04 | $173.11 (0.04%) | $174.80 | $172.56 | 744.40 K | $44.48 B |
| 12/04/2025 | $174.14 | $173.25 (-0.51%) | $174.68 | $173.03 | 842.90 K | $44.52 B |
| 12/03/2025 | $173.90 | $174.26 (0.21%) | $174.58 | $173.04 | 761.92 K | $44.78 B |
| 12/02/2025 | $174.23 | $173.28 (-0.55%) | $174.83 | $172.86 | 600.46 K | $44.52 B |
| 12/01/2025 | $176.50 | $174.16 (-1.33%) | $177.23 | $174.09 | 784.16 K | $44.75 B |
| 11/28/2025 | $177.27 | $176.55 (-0.41%) | $178.09 | $176.25 | 457.10 K | $45.36 B |
| 11/26/2025 | $176.93 | $177.03 (0.06%) | $177.67 | $176.17 | 443.20 K | $45.49 B |
| 11/25/2025 | $173.13 | $176.50 (1.95%) | $177.29 | $173.13 | 730.43 K | $45.35 B |
| 11/24/2025 | $175.37 | $173.15 (-1.27%) | $175.37 | $172.79 | 1.35 M | $44.49 B |
| 11/21/2025 | $173.00 | $175.30 (1.33%) | $176.00 | $171.52 | 1.08 M | $45.04 B |
| 11/20/2025 | $174.19 | $173.52 (-0.38%) | $175.86 | $173.08 | 1.09 M | $44.59 B |
| 11/19/2025 | $172.44 | $174.68 (1.3%) | $174.99 | $171.34 | 1.16 M | $44.88 B |
| 11/18/2025 | $169.99 | $172.16 (1.28%) | $172.67 | $169.27 | 1.16 M | $44.24 B |
| 11/17/2025 | $169.09 | $169.31 (0.13%) | $169.70 | $167.82 | 972.55 K | $43.50 B |
| 11/14/2025 | $167.98 | $168.63 (0.39%) | $170.35 | $166.41 | 1.58 M | $43.33 B |
| 11/13/2025 | $168.04 | $167.39 (-0.39%) | $169.90 | $167.38 | 1.04 M | $43.01 B |
| 11/12/2025 | $168.71 | $168.79 (0.05%) | $169.50 | $167.68 | 1.03 M | $43.37 B |
| 11/11/2025 | $166.46 | $167.44 (0.59%) | $167.95 | $165.95 | 735.33 K | $43.02 B |
| 11/10/2025 | $165.02 | $165.94 (0.56%) | $166.32 | $163.27 | 1.09 M | $42.64 B |
| 11/07/2025 | $166.40 | $166.18 (-0.13%) | $166.50 | $164.83 | 766.10 K | $42.70 B |
| 11/06/2025 | $166.94 | $165.31 (-0.98%) | $167.10 | $164.66 | 1.07 M | $42.48 B |
| 11/05/2025 | $167.96 | $165.96 (-1.19%) | $168.82 | $165.91 | 962.77 K | $42.64 B |
| 11/04/2025 | $166.32 | $168.73 (1.45%) | $168.73 | $165.27 | 3.29 M | $43.35 B |
| 11/03/2025 | $167.31 | $165.76 (-0.93%) | $167.64 | $164.37 | 1.24 M | $42.59 B |
| 10/31/2025 | $169.55 | $167.68 (-1.1%) | $170.25 | $167.47 | 1.84 M | $43.32 B |
| 10/30/2025 | $169.12 | $170.99 (1.11%) | $171.03 | $169.05 | 1.47 M | $44.18 B |
| 10/29/2025 | $173.20 | $168.43 (-2.75%) | $173.30 | $167.84 | 1.32 M | $43.52 B |
| 10/28/2025 | $174.00 | $174.14 (0.08%) | $175.00 | $170.62 | 1.12 M | $44.99 B |
| 10/27/2025 | $176.22 | $174.78 (-0.82%) | $177.05 | $173.41 | 1.45 M | $45.16 B |
| 10/24/2025 | $177.56 | $176.82 (-0.42%) | $178.16 | $175.05 | 1.23 M | $45.69 B |
| 10/23/2025 | $177.93 | $176.81 (-0.63%) | $179.51 | $176.80 | 1.45 M | $45.68 B |
| 10/22/2025 | $176.03 | $178.47 (1.39%) | $179.74 | $173.00 | 2.49 M | $46.11 B |
| 10/21/2025 | $174.47 | $173.80 (-0.38%) | $174.47 | $172.62 | 1.28 M | $44.91 B |
| 10/20/2025 | $172.75 | $174.00 (0.72%) | $174.16 | $172.26 | 680.68 K | $44.96 B |
| 10/17/2025 | $171.33 | $172.97 (0.96%) | $173.20 | $170.87 | 834.90 K | $44.69 B |
| 10/16/2025 | $169.48 | $170.84 (0.8%) | $171.10 | $169.40 | 1.36 M | $44.14 B |
| 10/15/2025 | $172.34 | $169.74 (-1.51%) | $173.68 | $169.57 | 1.58 M | $43.86 B |
| 10/14/2025 | $173.00 | $172.56 (-0.25%) | $173.95 | $171.57 | 991.99 K | $44.59 B |
| 10/13/2025 | $171.53 | $172.00 (0.27%) | $172.72 | $170.00 | 599.44 K | $44.44 B |
| 10/10/2025 | $171.95 | $172.85 (0.52%) | $173.86 | $170.90 | 1.31 M | $44.66 B |
| 10/09/2025 | $174.09 | $170.20 (-2.23%) | $174.09 | $169.87 | 946.30 K | $43.98 B |
| 10/08/2025 | $173.79 | $173.69 (-0.06%) | $174.52 | $172.68 | 868.01 K | $44.88 B |
| 10/07/2025 | $174.02 | $173.46 (-0.32%) | $174.43 | $172.74 | 738.42 K | $44.82 B |
| 10/06/2025 | $173.70 | $174.15 (0.26%) | $175.57 | $173.41 | 1.11 M | $45.00 B |
| 10/03/2025 | $173.47 | $174.42 (0.55%) | $175.23 | $172.39 | 557.20 K | $45.07 B |
| 10/02/2025 | $174.40 | $173.03 (-0.79%) | $174.40 | $172.85 | 1.02 M | $44.71 B |
| 10/01/2025 | $175.55 | $175.12 (-0.24%) | $176.65 | $174.20 | 1.01 M | $45.25 B |
| 09/30/2025 | $174.53 | $175.80 (0.73%) | $176.33 | $174.37 | 970.54 K | $45.42 B |
| 09/29/2025 | $172.09 | $174.30 (1.28%) | $174.35 | $171.82 | 1.12 M | $45.04 B |
| 09/26/2025 | $172.41 | $172.41 (0%) | $173.06 | $171.66 | 699.80 K | $44.55 B |
| 09/25/2025 | $173.29 | $171.32 (-1.14%) | $173.94 | $170.64 | 1.17 M | $44.27 B |
| 09/24/2025 | $172.01 | $172.25 (0.14%) | $173.05 | $171.15 | 824.10 K | $44.51 B |
| 09/23/2025 | $172.98 | $172.03 (-0.55%) | $173.14 | $170.70 | 2.27 M | $44.45 B |
| 09/22/2025 | $173.93 | $172.97 (-0.55%) | $174.19 | $172.27 | 1.39 M | $44.69 B |
| 09/19/2025 | $176.08 | $173.97 (-1.2%) | $177.01 | $173.20 | 1.51 M | $44.95 B |
| 09/18/2025 | $172.41 | $175.41 (1.74%) | $175.86 | $172.00 | 1.12 M | $45.32 B |
| 09/17/2025 | $173.83 | $173.35 (-0.28%) | $175.21 | $173.18 | 1.41 M | $44.79 B |
| 09/16/2025 | $175.55 | $173.58 (-1.12%) | $175.98 | $173.13 | 989.71 K | $44.85 B |
| 09/15/2025 | $176.26 | $175.57 (-0.39%) | $177.25 | $175.42 | 1.09 M | $45.36 B |
| 09/12/2025 | $178.33 | $176.07 (-1.27%) | $178.38 | $174.63 | 1.53 M | $45.49 B |
| 09/11/2025 | $176.96 | $178.14 (0.67%) | $178.71 | $176.41 | 1.94 M | $46.03 B |
| 09/10/2025 | $177.20 | $176.21 (-0.56%) | $178.69 | $176.01 | 1.29 M | $45.53 B |
| 09/09/2025 | $177.82 | $177.61 (-0.12%) | $178.63 | $177.00 | 1.69 M | $45.89 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.
