WCN
Waste Connection (WCN)
NYSE
$194.85+$0.93 (+0.48%)
Price as of Nov 13, 2026 1:01 PM EST
  • $48.4B
    Market Cap
  • 16.84%
    1-Year Change
  • Waste Management
    Industry
  • 1 Month
    +26.41%
    Low Price$156.51
    High Price$193.92
  • 3 Months
    +17.52%
    Low Price$150.36
    High Price$193.92
  • 1 Year
    +16.84%
    Low Price$148.40
    High Price$193.92
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
195.39
195.39
191.26
193.92
+0.88%
2,352,298
11/11/2026
189.40
192.31
188.66
192.23
+0.57%
2,521,676
11/10/2026
188.98
191.25
186.99
191.14
+0.59%
1,410,838
11/09/2026
189.03
190.76
187.47
190.02
+0.50%
1,917,516
11/06/2026
184.60
189.35
184.60
189.07
-1.35%
1,761,809
11/05/2026
193.40
195.34
189.88
191.66
+0.12%
2,575,460
11/05/2026
$0.39 Dividend
11/04/2026
188.43
192.25
185.87
191.43
+2.76%
4,834,407
11/03/2026
186.22
188.22
185.12
186.29
-0.80%
1,348,560
11/02/2026
182.90
187.80
182.90
187.79
+2.22%
1,483,539
10/30/2026
185.35
187.82
182.41
183.71
+1.16%
1,862,200
10/29/2026
181.68
181.84
178.63
181.60
+1.23%
1,709,103
10/28/2026
179.64
181.98
177.12
179.40
-1.21%
2,141,887
10/27/2026
184.85
185.85
180.79
181.60
-2.54%
2,901,459
10/26/2026
184.94
186.98
184.77
186.35
+0.06%
1,937,818
10/23/2026
184.09
186.89
183.80
186.23
+0.93%
2,914,355
10/22/2026
166.01
186.55
166.01
184.51
+9.86%
5,315,852
10/21/2026
169.07
169.07
166.99
167.94
-0.71%
1,910,810
10/21/2026
$1.58 Earnings
10/20/2026
167.46
169.17
166.75
169.14
+2.29%
1,888,796
10/19/2026
166.23
167.18
164.83
165.36
-1.32%
1,441,094
10/16/2026
166.46
167.66
164.58
167.56
+1.44%
2,271,213
10/15/2026
159.29
165.41
158.95
165.18
+5.54%
4,402,829
10/14/2026
155.52
156.61
153.45
156.51
+2.05%
1,626,167
10/13/2026
155.89
155.89
152.25
153.36
-0.03%
1,574,670
10/12/2026
152.73
154.33
152.07
153.40
+0.58%
1,388,656
10/09/2026
153.91
154.78
152.02
152.52
-1.20%
1,823,982
10/08/2026
155.69
156.27
152.26
154.38
-0.30%
1,707,355
10/07/2026
155.08
157.17
154.80
154.85
+0.35%
1,710,748
10/06/2026
153.69
155.57
153.69
154.31
+0.21%
1,230,453
10/05/2026
153.72
154.55
151.57
153.99
+0.31%
1,629,997
10/02/2026
150.95
154.55
150.42
153.51
+2.10%
2,271,808
10/01/2026
153.50
154.69
149.09
150.36
-2.12%
1,817,882
09/30/2026
155.73
156.57
153.48
153.62
-1.05%
1,503,545
09/29/2026
155.15
156.50
154.32
155.25
-0.38%
1,475,978
09/28/2026
155.43
156.75
154.89
155.85
+0.39%
1,737,380
09/25/2026
155.32
156.15
154.49
155.25
-0.24%
1,524,347
09/24/2026
155.52
157.55
154.66
155.62
+0.33%
1,614,867
09/23/2026
155.12
156.23
153.83
155.10
-0.006%
1,831,829
09/22/2026
155.25
156.16
154.58
155.11
-0.08%
1,421,979
09/21/2026
154.17
155.32
153.44
155.24
+0.14%
1,725,103
09/18/2026
156.32
156.66
154.86
155.02
+0.06%
1,249,578
09/17/2026
157.60
157.60
154.33
154.92
-0.81%
1,330,840
09/16/2026
158.81
160.21
155.74
156.19
-1.86%
996,573
09/15/2026
161.90
161.90
158.80
159.15
-0.97%
837,842
09/14/2026
161.35
162.73
160.66
160.71
+0.81%
1,384,339
09/11/2026
159.39
160.71
158.74
159.42
+0.19%
643,264
09/10/2026
161.42
161.99
158.53
159.12
-1.12%
857,568
09/09/2026
162.85
162.86
160.23
160.93
-1.17%
858,689
09/08/2026
163.91
164.05
161.91
162.83
-1.04%
696,013
09/04/2026
164.21
165.13
163.26
164.54
-1.16%
697,032
09/03/2026
164.07
166.76
163.78
166.48
+1.66%
1,167,978
09/02/2026
163.28
165.22
162.04
163.76
+0.12%
1,120,519
09/01/2026
166.04
166.90
163.32
163.56
-0.86%
1,104,273
08/31/2026
165.64
166.37
164.46
164.99
-0.37%
1,077,733
08/28/2026
166.09
166.46
164.36
165.60
+0.15%
843,629
08/27/2026
166.00
166.17
164.54
165.35
-0.88%
1,002,567
08/26/2026
165.58
167.87
165.29
166.81
+0.60%
810,019
08/25/2026
167.81
168.61
165.39
165.82
-1.67%
999,634
08/24/2026
169.79
171.06
168.40
168.63
-0.25%
848,021
08/21/2026
168.22
169.86
167.95
169.06
+0.64%
875,869
08/20/2026
168.36
169.44
167.77
167.99
-0.25%
882,734
08/19/2026
166.34
170.48
165.01
168.41
+1.95%
1,337,128
08/18/2026
166.56
167.67
165.14
165.20
+0.32%
963,397
08/17/2026
165.09
165.91
164.03
164.68
-0.77%
877,737
08/14/2026
166.38
166.59
164.57
165.96
+0.46%
717,262
08/13/2026
165.16
166.03
164.01
165.20
+0.11%
1,206,920
08/12/2026
164.44
167.57
164.36
165.01
-0.91%
1,109,083
08/11/2026
165.37
167.81
164.96
166.52
+0.38%
979,428
08/10/2026
166.16
166.83
164.97
165.89
-0.29%
759,677
08/07/2026
166.07
168.97
164.84
166.38
-0.41%
1,039,478
08/06/2026
165.39
167.12
161.95
167.05
+1.97%
1,782,755
08/06/2026
$0.35 Dividend
08/05/2026
165.25
165.28
162.03
163.82
-0.65%
1,382,639
08/04/2026
164.86
166.56
163.48
164.89
-1.33%
1,574,284
08/03/2026
166.91
168.76
165.09
167.12
+0.26%
1,392,732
07/31/2026
164.11
168.16
163.99
166.69
+0.67%
1,391,661
07/30/2026
169.47
170.17
164.26
165.58
-3.78%
2,106,862
07/29/2026
168.79
173.82
168.51
172.10
+2.12%
1,638,817
07/28/2026
170.43
171.49
167.42
168.52
-0.08%
1,685,559
07/27/2026
169.25
170.89
168.56
168.65
-0.15%
1,509,565
07/24/2026
167.17
169.78
166.93
168.91
+0.96%
1,204,564
07/23/2026
169.81
171.53
166.08
167.30
+0.05%
1,770,708
07/22/2026
169.15
169.39
166.48
167.21
-0.31%
1,536,151
07/22/2026
$1.50 Earnings
07/21/2026
167.76
168.44
166.32
167.73
-1.43%
1,369,522
07/20/2026
171.29
171.58
170.01
170.16
-0.60%
821,788
07/17/2026
175.54
175.98
169.74
171.20
-1.39%
1,269,877
07/16/2026
169.99
174.71
169.99
173.61
+2.47%
1,134,611
07/15/2026
168.83
172.55
168.62
169.42
+0.32%
1,269,413
07/14/2026
168.57
171.33
168.39
168.87
-0.93%
915,121
07/13/2026
170.46
172.85
170.46
170.46
+0.06%
1,029,685
07/10/2026
170.00
170.56
168.62
170.36
+0.55%
1,028,882
07/09/2026
169.27
170.97
168.28
169.44
-0.83%
1,247,684
07/08/2026
172.52
172.82
170.36
170.86
-0.79%
1,185,139
07/07/2026
169.94
172.98
169.15
172.22
+3.17%
1,830,619
07/06/2026
169.97
169.97
166.63
166.93
-0.71%
982,922
07/02/2026
165.14
168.61
163.01
168.12
+2.50%
1,097,516
07/01/2026
166.62
167.50
163.22
164.03
-1.19%
1,392,581
06/30/2026
165.41
166.54
164.65
166.00
-0.26%
1,191,970