WCN
Waste Connection (WCN)
NYSE
$155.93+$2.11 (+1.37%)
Price as of Oct 02, 2026 7:56 PM EDT
  • $38.7B
    Market Cap
  • -11.05%
    1-Year Change
  • Waste Management
    Industry
  • 1 Month
    -6.26%
    Low Price$150.66
    High Price$166.81
  • 3 Months
    -8.69%
    Low Price$150.66
    High Price$173.96
  • 1 Year
    -11.05%
    Low Price$148.70
    High Price$177.39
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
151.25
154.86
150.72
153.82
+2.10%
2,271,808
10/01/2026
153.81
155.00
149.39
150.66
-2.12%
1,817,882
09/30/2026
156.04
156.88
153.79
153.93
-1.05%
1,503,545
09/29/2026
155.46
156.81
154.63
155.56
-0.38%
1,475,978
09/28/2026
155.74
157.07
155.20
156.16
+0.39%
1,737,380
09/25/2026
155.63
156.46
154.80
155.56
-0.24%
1,524,347
09/24/2026
155.83
157.87
154.97
155.93
+0.33%
1,614,867
09/23/2026
155.43
156.54
154.14
155.41
-0.006%
1,831,829
09/22/2026
155.56
156.47
154.89
155.42
-0.08%
1,421,979
09/21/2026
154.48
155.63
153.75
155.55
+0.14%
1,725,103
09/18/2026
156.63
156.98
155.17
155.33
+0.06%
1,249,578
09/17/2026
157.92
157.92
154.64
155.23
-0.81%
1,330,840
09/16/2026
159.13
160.53
156.05
156.50
-1.86%
996,573
09/15/2026
162.23
162.23
159.12
159.47
-0.97%
837,842
09/14/2026
161.67
163.06
160.98
161.03
+0.81%
1,384,339
09/11/2026
159.71
161.03
159.06
159.74
+0.19%
643,264
09/10/2026
161.74
162.32
158.85
159.44
-1.12%
857,568
09/09/2026
163.18
163.19
160.56
161.25
-1.17%
858,689
09/08/2026
164.24
164.38
162.24
163.16
-1.04%
696,013
09/04/2026
164.54
165.46
163.59
164.87
-1.16%
697,032
09/03/2026
164.40
167.10
164.11
166.81
+1.66%
1,167,978
09/02/2026
163.61
165.55
162.37
164.09
+0.12%
1,120,519
09/01/2026
166.37
167.24
163.65
163.89
-0.86%
1,104,273
08/31/2026
165.97
166.70
164.79
165.32
-0.37%
1,077,733
08/28/2026
166.42
166.79
164.69
165.93
+0.15%
843,629
08/27/2026
166.33
166.50
164.88
165.68
-0.88%
1,002,567
08/26/2026
165.91
168.21
165.62
167.15
+0.60%
810,019
08/25/2026
168.15
168.95
165.72
166.15
-1.67%
999,634
08/24/2026
170.13
171.40
168.74
168.97
-0.25%
848,021
08/21/2026
168.56
170.20
168.29
169.40
+0.64%
875,869
08/20/2026
168.70
169.78
168.11
168.33
-0.25%
882,734
08/19/2026
166.67
170.83
165.34
168.75
+1.95%
1,337,128
08/18/2026
166.90
168.01
165.47
165.53
+0.32%
963,397
08/17/2026
165.42
166.24
164.36
165.01
-0.77%
877,737
08/14/2026
166.71
166.93
164.90
166.29
+0.46%
717,262
08/13/2026
165.49
166.36
164.34
165.53
+0.11%
1,206,920
08/12/2026
164.77
167.91
164.69
165.34
-0.91%
1,109,083
08/11/2026
165.70
168.15
165.29
166.85
+0.38%
979,428
08/10/2026
166.49
167.17
165.30
166.22
-0.29%
759,677
08/07/2026
166.40
169.31
165.18
166.71
-0.41%
1,039,478
08/06/2026
165.72
167.46
162.28
167.39
+1.97%
1,782,755
08/06/2026
$0.35 Dividend
08/05/2026
165.59
165.62
162.36
164.15
-0.65%
1,382,639
08/04/2026
165.19
166.89
163.81
165.22
-1.33%
1,574,284
08/03/2026
167.24
169.10
165.42
167.45
+0.26%
1,392,732
07/31/2026
164.44
168.50
164.32
167.02
+0.67%
1,391,661
07/30/2026
169.81
170.52
164.59
165.92
-3.78%
2,106,862
07/29/2026
169.13
174.17
168.84
172.44
+2.12%
1,638,817
07/28/2026
170.78
171.83
167.75
168.86
-0.08%
1,685,559
07/27/2026
169.59
171.23
168.90
168.99
-0.15%
1,509,565
07/24/2026
167.50
170.12
167.26
169.25
+0.96%
1,204,564
07/23/2026
170.15
171.87
166.41
167.63
+0.05%
1,770,708
07/22/2026
169.49
169.73
166.81
167.54
-0.31%
1,536,151
07/22/2026
$1.50 Earnings
07/21/2026
168.10
168.78
166.65
168.07
-1.43%
1,369,522
07/20/2026
171.63
171.92
170.36
170.51
-0.60%
821,788
07/17/2026
175.89
176.33
170.08
171.54
-1.39%
1,269,877
07/16/2026
170.34
175.06
170.34
173.96
+2.47%
1,134,611
07/15/2026
169.17
172.90
168.96
169.76
+0.32%
1,269,413
07/14/2026
168.91
171.67
168.73
169.21
-0.93%
915,121
07/13/2026
170.81
173.20
170.81
170.81
+0.06%
1,029,685
07/10/2026
170.35
170.91
168.96
170.71
+0.55%
1,028,882
07/09/2026
169.61
171.31
168.62
169.78
-0.83%
1,247,684
07/08/2026
172.87
173.17
170.71
171.20
-0.79%
1,185,139
07/07/2026
170.28
173.33
169.49
172.56
+3.17%
1,830,619
07/06/2026
170.31
170.31
166.97
167.26
-0.71%
982,922
07/02/2026
165.47
168.94
163.34
168.46
+2.50%
1,097,516
07/01/2026
166.95
167.83
163.55
164.36
-1.19%
1,392,581
06/30/2026
165.75
166.87
164.98
166.34
-0.26%
1,191,970
06/29/2026
167.57
168.18
165.14
166.77
-0.46%
1,344,173
06/26/2026
167.65
170.23
166.83
167.54
+1.02%
1,938,465
06/25/2026
164.89
169.68
164.88
165.86
-0.14%
2,621,439
06/24/2026
159.26
166.78
159.26
166.10
+4.40%
2,980,788
06/23/2026
155.40
159.59
154.97
159.10
+3.92%
2,725,731
06/22/2026
153.59
153.99
152.43
153.10
-0.35%
1,494,005
06/18/2026
155.76
155.98
152.11
153.64
-0.74%
1,910,671
06/17/2026
155.43
157.38
153.70
154.79
-1.24%
2,185,455
06/16/2026
154.65
156.75
153.57
156.74
+1.35%
2,102,405
06/15/2026
154.52
156.17
153.40
154.65
-0.72%
2,522,414
06/12/2026
154.66
156.38
154.48
155.78
+0.41%
1,313,097
06/11/2026
158.60
159.30
155.09
155.14
-2.24%
2,235,186
06/10/2026
157.21
159.55
156.20
158.69
+0.92%
1,673,696
06/09/2026
153.63
158.29
153.39
157.24
+2.52%
1,475,543
06/08/2026
153.62
156.08
153.35
153.38
-0.97%
2,076,217
06/05/2026
154.87
156.62
154.42
154.89
+0.82%
2,126,718
06/04/2026
152.71
154.06
151.94
153.62
+2.03%
2,898,167
06/03/2026
148.30
152.23
147.89
150.57
+1.21%
2,622,886
06/02/2026
148.36
149.74
146.58
148.77
-0.28%
1,923,986
06/01/2026
148.71
150.40
148.53
149.19
+0.33%
1,532,043
05/29/2026
150.80
151.15
148.69
148.70
-1.34%
2,293,309
05/28/2026
151.89
154.02
150.46
150.73
-0.32%
1,517,291
05/27/2026
153.36
154.89
151.22
151.22
-1.39%
1,063,133
05/26/2026
154.29
155.74
153.26
153.35
-1.30%
1,264,963
05/22/2026
155.14
156.71
154.67
155.38
-0.04%
750,932
05/21/2026
155.33
157.12
154.03
155.44
-0.77%
1,077,605
05/20/2026
156.29
157.99
155.07
156.65
-0.25%
1,398,024
05/19/2026
158.62
161.56
157.04
157.04
-0.98%
1,897,566
05/18/2026
155.68
159.12
155.68
158.58
+1.48%
1,106,190
05/15/2026
156.55
157.87
155.12
156.28
+1.09%
1,642,922
05/14/2026
151.75
155.41
151.31
154.59
+1.81%
1,613,339