WCN
Waste Connection (WCN)
NYSE
$159.82+$6.39 (+4.16%)
Price as of Jun 23, 2026 3:16 PM EDT
  • $38.9B
    Market Cap
  • -17.56%
    1-Year Change
  • Waste Management
    Industry
  • 1 Month
    -1.46%
    Low Price$149.02
    High Price$159.03
  • 3 Months
    -5.42%
    Low Price$149.02
    High Price$168.89
  • 1 Year
    -17.56%
    Low Price$149.02
    High Price$191.84
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
153.92
154.32
152.75
153.43
-0.35%
1,494,005
06/18/2026
156.09
156.31
152.43
153.97
-0.74%
1,910,671
06/17/2026
155.76
157.72
154.03
155.12
-1.24%
2,185,455
06/16/2026
154.98
157.08
153.90
157.07
+1.35%
2,102,405
06/15/2026
154.85
156.50
153.73
154.98
-0.72%
2,522,414
06/12/2026
154.99
156.72
154.81
156.11
+0.41%
1,313,097
06/11/2026
158.94
159.64
155.42
155.47
-2.24%
2,235,186
06/10/2026
157.55
159.89
156.53
159.03
+0.92%
1,673,696
06/09/2026
153.96
158.63
153.72
157.58
+2.52%
1,475,543
06/08/2026
153.95
156.41
153.68
153.71
-0.97%
2,076,217
06/05/2026
155.20
156.95
154.75
155.22
+0.82%
2,126,718
06/04/2026
153.04
154.39
152.26
153.95
+2.03%
2,898,167
06/03/2026
148.62
152.56
148.21
150.89
+1.21%
2,622,886
06/02/2026
148.68
150.06
146.89
149.09
-0.28%
1,923,986
06/01/2026
149.03
150.72
148.85
149.51
+0.33%
1,532,043
05/29/2026
151.12
151.47
149.01
149.02
-1.34%
2,293,309
05/28/2026
152.21
154.35
150.78
151.05
-0.32%
1,517,291
05/27/2026
153.69
155.22
151.54
151.54
-1.39%
1,063,133
05/26/2026
154.62
156.08
153.59
153.68
-1.30%
1,264,963
05/22/2026
155.47
157.04
155.00
155.71
-0.04%
750,932
05/21/2026
155.66
157.45
154.36
155.77
-0.77%
1,077,605
05/20/2026
156.63
158.33
155.40
156.98
-0.25%
1,398,024
05/19/2026
158.96
161.91
157.37
157.37
-0.98%
1,897,566
05/18/2026
156.01
159.46
156.01
158.92
+1.48%
1,106,190
05/15/2026
156.88
158.21
155.46
156.61
+1.09%
1,642,922
05/14/2026
152.07
155.75
151.63
154.92
+1.81%
1,613,339
05/13/2026
149.64
152.30
148.84
152.16
+0.60%
2,762,679
05/12/2026
152.85
153.50
151.18
151.25
+0.18%
2,119,274
05/11/2026
153.08
153.45
150.25
150.98
-0.55%
1,446,402
05/08/2026
153.88
154.92
151.61
151.82
-1.14%
2,308,105
05/07/2026
153.60
154.56
152.66
153.57
+0.06%
2,163,073
05/06/2026
157.64
157.90
153.31
153.48
-2.43%
2,365,845
05/06/2026
$0.35 Dividend
05/05/2026
159.99
159.99
157.13
157.31
-1.84%
1,284,543
05/04/2026
160.40
161.73
159.06
160.25
-0.38%
942,559
05/01/2026
165.67
166.18
160.72
160.87
-2.12%
1,265,567
04/30/2026
163.07
164.81
162.55
164.35
+0.59%
1,272,832
04/29/2026
163.09
163.64
160.64
163.39
+0.13%
1,598,664
04/28/2026
162.64
163.29
159.96
163.18
+1.24%
1,676,184
04/27/2026
165.09
166.64
161.13
161.18
-2.73%
1,444,165
04/24/2026
168.38
168.94
165.37
165.70
-1.67%
1,428,721
04/23/2026
162.14
170.01
160.87
168.52
+7.91%
2,736,499
04/22/2026
157.50
158.43
154.98
156.16
-0.90%
2,246,255
04/22/2026
$1.23 Earnings
04/21/2026
158.95
159.30
156.14
157.58
-1.22%
2,485,627
04/20/2026
159.38
160.51
158.88
159.53
+0.16%
1,048,895
04/17/2026
160.35
160.46
157.85
159.28
-0.23%
1,333,151
04/16/2026
159.24
161.76
159.24
159.63
+0.12%
1,098,276
04/15/2026
159.37
160.60
158.79
159.45
+0.13%
1,100,088
04/14/2026
161.51
162.83
158.29
159.25
-1.30%
1,327,720
04/13/2026
161.41
161.85
159.69
161.35
+0.07%
1,322,596
04/10/2026
164.21
164.21
160.46
161.23
-1.35%
1,134,281
04/09/2026
162.65
164.06
162.65
163.44
+0.48%
1,225,811
04/08/2026
162.93
165.42
161.55
162.65
-0.60%
2,025,901
04/07/2026
164.95
165.53
162.71
163.64
-0.91%
992,219
04/06/2026
165.71
166.71
164.98
165.13
-0.35%
789,490
04/02/2026
162.45
166.83
162.28
165.71
+2.00%
1,937,975
04/01/2026
162.46
164.73
162.07
162.46
+0.23%
1,918,791
03/31/2026
162.30
162.70
160.04
162.08
+0.36%
1,549,152
03/30/2026
156.44
163.06
156.06
161.50
+3.74%
1,474,492
03/27/2026
157.27
157.61
155.52
155.67
-0.74%
1,027,334
03/26/2026
156.60
159.14
156.60
156.83
+0.08%
1,046,744
03/25/2026
158.91
159.13
154.56
156.71
-0.46%
1,097,525
03/24/2026
160.96
161.30
157.43
157.43
-2.78%
1,339,918
03/23/2026
163.90
163.94
161.89
161.94
-0.18%
1,365,348
03/20/2026
164.26
165.58
161.80
162.23
-1.36%
1,168,840
03/19/2026
163.37
165.21
163.26
164.46
+0.68%
1,440,111
03/18/2026
166.37
166.60
163.33
163.35
-1.99%
1,120,790
03/17/2026
167.40
168.47
166.48
166.67
-0.12%
885,840
03/16/2026
166.23
167.23
165.25
166.87
+0.43%
931,740
03/13/2026
168.61
169.08
165.49
166.15
-0.26%
1,067,182
03/12/2026
166.11
169.59
165.77
166.59
+0.16%
1,762,997
03/11/2026
165.10
166.95
164.30
166.32
+0.69%
1,036,654
03/10/2026
170.93
170.93
163.57
165.17
-3.60%
1,407,740
03/09/2026
168.42
171.76
167.38
171.35
+0.93%
1,333,196
03/06/2026
169.33
171.52
168.30
169.76
-0.35%
2,012,884
03/05/2026
170.57
170.57
167.04
170.35
+0.52%
1,960,081
03/04/2026
171.21
171.93
169.36
169.46
-1.58%
1,626,087
03/03/2026
171.86
173.04
169.63
172.19
-0.34%
1,325,274
03/02/2026
170.86
173.55
170.59
172.78
+0.60%
1,123,680
02/27/2026
169.62
172.09
168.46
171.75
+1.65%
1,863,325
02/26/2026
167.56
169.54
165.90
168.96
+1.64%
1,708,740
02/25/2026
165.78
166.71
164.38
166.23
+0.89%
1,866,603
02/25/2026
$0.35 Dividend
02/24/2026
162.35
166.24
162.35
164.76
+1.52%
2,005,813
02/23/2026
163.49
163.73
161.38
162.29
-0.38%
1,865,453
02/20/2026
165.11
165.28
161.77
162.91
-1.47%
3,110,313
02/19/2026
162.67
165.73
162.31
165.34
+2.03%
1,663,792
02/18/2026
160.25
162.15
157.85
162.06
+0.92%
1,339,181
02/17/2026
160.52
162.51
159.89
160.58
+0.64%
2,492,989
02/13/2026
156.92
161.49
156.82
159.57
+1.70%
2,415,201
02/12/2026
169.47
172.53
154.98
156.90
-8.22%
4,582,910
02/11/2026
169.40
172.01
168.74
170.96
+0.62%
2,024,306
02/11/2026
$1.29 Earnings
02/10/2026
171.22
172.15
169.67
169.91
-0.70%
2,007,205
02/09/2026
168.24
171.11
168.02
171.11
+1.57%
1,811,022
02/06/2026
168.27
170.69
167.84
168.47
+0.01%
1,399,803
02/05/2026
169.43
171.55
168.43
168.45
-0.06%
1,577,978
02/04/2026
165.71
170.27
164.23
168.55
+1.78%
1,616,220
02/03/2026
166.24
167.58
164.97
165.60
-1.06%
1,121,062