The highest closing price for Waste Connections (WCN) last month was $177.03, on November 26. It was up 5.5% for the month. The latest price is $175.65.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $177.27 | $178.09 | $176.25 | $176.55 | 457,100 |
November 26 2025 | $176.93 | $177.67 | $176.17 | $177.03 | 443,200 |
November 25 2025 | $173.13 | $177.29 | $173.13 | $176.50 | 730,400 |
November 24 2025 | $175.37 | $175.37 | $172.79 | $173.15 | 1,346,800 |
November 21 2025 | $173.00 | $176.00 | $171.52 | $175.30 | 1,077,700 |
November 20 2025 | $174.19 | $175.86 | $173.08 | $173.52 | 1,085,000 |
November 19 2025 | $172.44 | $174.99 | $171.34 | $174.68 | 1,163,300 |
November 18 2025 | $169.99 | $172.67 | $169.27 | $172.16 | 1,158,731 |
November 17 2025 | $169.09 | $169.70 | $167.82 | $169.31 | 972,548 |
November 14 2025 | $167.98 | $170.35 | $166.41 | $168.63 | 1,584,400 |
November 13 2025 | $168.04 | $169.90 | $167.38 | $167.39 | 1,039,600 |
November 12 2025 | $168.71 | $169.50 | $167.68 | $168.79 | 1,028,700 |
November 11 2025 | $166.46 | $167.95 | $165.95 | $167.44 | 735,300 |
November 10 2025 | $165.02 | $166.32 | $163.27 | $165.94 | 1,086,200 |
November 07 2025 | $166.40 | $166.50 | $164.83 | $166.18 | 766,100 |
November 06 2025 | $166.94 | $167.10 | $164.66 | $165.31 | 1,071,700 |
November 05 2025 | $167.96 | $168.82 | $165.91 | $165.96 | 962,500 |
November 04 2025 | $166.32 | $168.73 | $165.27 | $168.73 | 3,286,900 |
November 03 2025 | $167.31 | $167.64 | $164.37 | $165.76 | 1,241,800 |
Daily pricing data for Waste Connections dates back to 5/22/1998, and may be incomplete.
