WCN
Waste Connection (WCN)
NYSE
$169.44+$0.04 (+0.02%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $42.6B
    Market Cap
  • -7.54%
    1-Year Change
  • Waste Management
    Industry
  • 1 Month
    +0.79%
    Low Price$164.15
    High Price$172.44
  • 3 Months
    +8.98%
    Low Price$148.70
    High Price$173.96
  • 1 Year
    -7.54%
    Low Price$148.70
    High Price$183.24
Date
Open
High
Low
Close
Change (%)
Volume
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
05/13/2026
149.32
151.97
148.52
151.84
+0.60%
2,762,679
05/12/2026
152.52
153.17
150.85
150.93
+0.18%
2,119,274
05/11/2026
152.75
153.12
149.93
150.66
-0.55%
1,446,402
05/08/2026
153.55
154.59
151.29
151.50
-1.14%
2,308,105
05/07/2026
153.27
154.23
152.33
153.24
+0.06%
2,163,073
05/06/2026
157.30
157.56
152.98
153.15
-2.43%
2,365,845
05/06/2026
$0.35 Dividend
05/05/2026
159.65
159.65
156.80
156.98
-1.84%
1,284,543
05/04/2026
160.06
161.38
158.72
159.91
-0.38%
942,559
05/01/2026
165.32
165.83
160.38
160.53
-2.12%
1,265,567
04/30/2026
162.72
164.46
162.20
164.00
+0.59%
1,272,832
04/29/2026
162.74
163.29
160.30
163.04
+0.13%
1,598,664
04/28/2026
162.29
162.94
159.62
162.83
+1.24%
1,676,184
04/27/2026
164.74
166.28
160.79
160.84
-2.73%
1,444,165
04/24/2026
168.02
168.58
165.02
165.35
-1.67%
1,428,721
04/23/2026
161.79
169.65
160.52
168.16
+7.91%
2,736,499
04/22/2026
157.16
158.09
154.65
155.83
-0.90%
2,246,255
04/22/2026
$1.23 Earnings
04/21/2026
158.61
158.96
155.81
157.24
-1.22%
2,485,627
04/20/2026
159.04
160.17
158.54
159.19
+0.16%
1,048,895
04/17/2026
160.01
160.12
157.51
158.94
-0.23%
1,333,151
04/16/2026
158.90
161.41
158.90
159.30
+0.12%
1,098,276
04/15/2026
159.03
160.26
158.45
159.11
+0.13%
1,100,088
04/14/2026
161.17
162.48
157.95
158.91
-1.30%
1,327,720
04/13/2026
161.07
161.51
159.35
161.01
+0.07%
1,322,596
04/10/2026
163.87
163.87
160.12
160.89
-1.35%
1,134,281
04/09/2026
162.30
163.72
162.30
163.09
+0.48%
1,225,811
04/08/2026
162.58
165.07
161.21
162.30
-0.60%
2,025,901
04/07/2026
164.60
165.18
162.36
163.29
-0.91%
992,219