Skip to main content
WCN logo

Waste Connections, Inc.

WCNNYSEIndustrialsWaste Management

$186.60Today:- (-)1Y +4.56%

As of Oct 23, 2026 close

Market cap
$47.37B
P/E (TTM)
44.67
Forward P/E
27.09
Dividend yield
0.76%
52-week range
$146.89$179.74
Volume (live)
-
Avg. volume (3M)
1.75M

Waste Connections (WCN) Historical Stock Prices

Analyze Waste Connections (WCN) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Waste Connections (WCN) Interactive Price Chart

Interactive historical price chart showing Waste Connections stock price movements and trends across multiple time periods.

Loading chart...

WCN Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
WCN historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 2026184.46187.27184.17186.60186.602.91M
Oct 22, 2026166.34186.93166.34184.88184.885.24M
Oct 21, 2026169.41169.41167.32168.28168.281.87M
Oct 20, 2026167.80169.51167.09169.48169.481.81M
Oct 19, 2026166.56167.52165.16165.69165.691.11M
Oct 16, 2026166.79168.00164.91167.90167.901.87M
Oct 15, 2026159.61165.74159.27165.51165.514.16M
Oct 14, 2026155.83156.93153.76156.82156.821.58M
Oct 13, 2026156.20156.20152.56153.67153.671.48M
Oct 12, 2026153.04154.64152.38153.71153.711.36M
Oct 9, 2026154.22155.09152.33152.83152.831.78M
Oct 8, 2026156.00156.58152.57154.69154.691.63M
Oct 7, 2026155.39157.49155.11155.16155.161.64M
Oct 6, 2026154.00155.88154.00154.62154.621.15M
Oct 5, 2026154.03154.86151.88154.30154.301.55M
Oct 2, 2026151.25154.86150.72153.82153.822.17M
Oct 1, 2026153.81155.00149.39150.66150.661.62M
Sep 30, 2026156.04156.88153.79153.93153.931.42M
Sep 29, 2026155.46156.81154.63155.56155.561.26M
Sep 28, 2026155.74157.07155.20156.16156.161.63M
Sep 25, 2026155.63156.46154.80155.56155.561.39M
Sep 24, 2026155.83157.87154.97155.93155.931.53M
Sep 23, 2026155.43156.54154.14155.41155.411.68M
Sep 22, 2026155.56156.47154.89155.42155.421.34M
Sep 21, 2026154.48155.63153.75155.55155.551.65M
Sep 18, 2026156.63156.98155.17155.33155.331.18M
Sep 17, 2026157.92157.92154.64155.23155.231.23M
Sep 16, 2026159.13160.53156.05156.50156.50958.72K
Sep 15, 2026162.23162.23159.12159.47159.47828.29K
Sep 14, 2026161.67163.06160.98161.03161.031.31M
Sep 11, 2026159.71161.03159.06159.74159.74554.83K
Sep 10, 2026161.74162.32158.85159.44159.44833.04K
Sep 9, 2026163.18163.19160.56161.25161.25814.66K
Sep 8, 2026164.24164.38162.24163.16163.16682.67K
Sep 4, 2026164.54165.46163.59164.87164.87609.68K
Sep 3, 2026164.40167.10164.11166.81166.811.05M
Sep 2, 2026163.61165.55162.37164.09164.091.08M
Sep 1, 2026166.37167.24163.65163.89163.891.03M
Aug 31, 2026165.97166.70164.79165.32165.32912.16K
Aug 28, 2026166.42166.79164.69165.93165.93829.86K
Aug 27, 2026166.33166.50164.88165.68165.68915.59K
Aug 26, 2026165.91168.21165.62167.15167.15756.94K
Aug 25, 2026168.15168.95165.72166.15166.15925.01K
Aug 24, 2026170.13171.40168.74168.97168.97803.51K
Aug 21, 2026168.56170.20168.29169.40169.40867.41K
Aug 20, 2026168.70169.78168.11168.33168.33759.56K
Aug 19, 2026166.67170.82165.34168.75168.751.24M
Aug 18, 2026166.90168.01165.47165.53165.53954.68K
Aug 17, 2026165.42166.24164.36165.01165.01627.58K
Aug 14, 2026166.71166.93164.90166.29166.29603.40K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.