Waste Connections, Inc. Common Shares (WCN)

Historical Prices For Waste Connections, Inc. Common Shares (WCN)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	194.46	196.83	191.82	196.62	1,470,188	196.62
4/01/2025	193.88	197.74	193.86	196.51	1,101,767	196.51
3/31/2025	193.00	195.64	192.62	195.19	1,330,651	195.19
3/28/2025	193.67	194.59	192.54	192.83	728,768	192.83
3/27/2025	192.01	194.08	191.71	193.91	523,221	193.91
3/26/2025	192.86	194.08	190.99	191.74	772,302	191.74
3/25/2025	191.64	193.15	191.11	192.90	891,755	192.90
3/24/2025	189.91	191.46	189.22	190.93	879,025	190.93
3/21/2025	188.55	190.06	188.39	189.32	910,958	189.32
3/20/2025	190.16	190.56	188.65	189.86	757,879	189.86
3/19/2025	187.30	191.45	187.02	190.70	961,716	190.70
3/18/2025	187.42	188.03	186.26	187.58	816,354	187.58
3/17/2025	184.75	188.16	184.63	187.90	733,087	187.90
3/14/2025	183.56	185.58	182.97	185.29	779,123	185.29
3/13/2025	182.77	184.29	181.28	183.22	1,010,595	183.22
3/12/2025	184.51	185.00	183.01	183.17	932,078	183.17
3/11/2025	186.62	186.62	183.38	184.20	907,313	184.20
3/10/2025	187.32	189.56	185.56	186.24	1,036,456	186.24
3/07/2025	184.83	188.47	184.25	188.35	1,366,213	188.35
3/06/2025	187.78	188.55	184.52	185.76	1,097,170	185.76
3/05/2025	190.11	191.19	188.28	189.89	1,216,647	189.89
3/04/2025	192.26	193.30	190.66	190.69	1,872,390	190.69
3/03/2025	190.78	193.47	190.32	191.97	1,179,627	191.97
2/28/2025	187.01	189.78	186.62	189.76	1,488,079	189.76
2/27/2025	186.76	188.46	186.09	186.32	846,416	186.32
2/26/2025	188.02	189.94	187.79	187.87	727,134	187.87
2/25/2025	188.48	189.64	187.67	188.98	880,478	188.98
2/24/2025	187.11	189.69	187.11	187.95	803,327	187.95
2/21/2025	187.95	188.43	186.68	187.38	866,421	187.38
2/20/2025	187.87	188.82	186.28	187.85	870,925	187.85
2/19/2025	187.34	188.45	186.31	187.82	1,019,824	187.82
2/18/2025	187.79	188.83	187.17	187.65	978,918	187.65
2/14/2025	189.23	191.57	188.03	189.04	1,261,710	189.04
2/13/2025	184.40	189.06	181.14	188.85	2,273,849	188.85
2/12/2025	188.56	191.09	188.56	189.98	1,217,472	189.98
2/11/2025	189.22	189.99	188.60	189.93	608,354	189.93
2/10/2025	190.48	190.67	189.02	189.58	865,075	189.58
2/07/2025	189.26	191.20	188.71	190.23	1,145,225	190.23
2/06/2025	188.49	189.26	187.07	189.26	665,440	189.26
2/05/2025	188.95	189.49	187.32	188.57	869,856	188.57
2/04/2025	187.33	188.43	187.06	187.59	894,916	187.59
2/03/2025	181.20	188.10	180.40	187.33	1,209,107	187.33
1/31/2025	186.57	187.18	183.77	183.77	1,042,342	183.77
1/30/2025	182.37	187.60	181.70	186.57	966,557	186.57
1/29/2025	181.90	183.34	180.64	180.64	852,595	180.64
1/28/2025	181.98	184.11	180.92	182.97	1,248,064	182.97
1/27/2025	178.29	181.78	177.71	181.61	1,347,064	181.61
1/24/2025	179.17	180.12	177.69	177.71	821,957	177.71
1/23/2025	178.86	179.94	177.50	179.39	890,926	179.39
1/22/2025	179.07	179.13	177.33	178.45	824,430	178.45
1/21/2025	179.79	180.96	178.86	178.88	787,117	178.88
1/17/2025	178.97	179.77	178.24	178.24	659,421	178.24
1/16/2025	176.10	179.15	176.10	178.13	716,219	178.13
1/15/2025	177.28	177.95	175.79	176.70	949,484	176.70
1/14/2025	176.16	177.01	174.57	175.25	808,859	175.25
1/13/2025	174.00	176.78	173.60	176.69	783,693	176.69
1/10/2025	174.55	177.15	174.29	174.80	1,141,659	174.80
1/08/2025	172.96	176.18	172.31	175.97	1,059,227	175.97
1/07/2025	172.23	174.00	171.70	172.47	787,985	172.47
1/06/2025	170.92	172.83	170.32	171.90	842,801	171.90
1/03/2025	170.01	171.26	169.36	170.93	912,292	170.93