NYSE · WCN

Waste Connections, Inc.

Industrials · Waste Management

$189.07

Down-$2.59 (-1.35%)

Updated Nov 8, 2026, 12:16 AM

SID Score

6.3/10

Composite research score

Smart Money

58/100

Neutral

Price performance · WCN

WCN price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Nov 6, 2026

Daily close

View OHLC price history

WCN OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 6, 2026	$184.60	$189.35	$184.60	$189.07	1.76M
Nov 5, 2026	$193.40	$195.34	$189.875	$191.66	2.58M
Nov 4, 2026	$188.81	$192.635	$186.24	$191.81	4.83M
Nov 3, 2026	$186.59	$188.60	$185.49	$186.66	1.35M
Nov 2, 2026	$183.27	$188.175	$183.27	$188.17	1.48M
Oct 30, 2026	$185.72	$188.20	$182.78	$184.08	1.86M
Oct 29, 2026	$182.05	$182.21	$178.99	$181.97	1.71M
Oct 28, 2026	$180.00	$182.35	$177.475	$179.76	2.14M
Oct 27, 2026	$185.22	$186.22	$181.15	$181.97	2.9M
Oct 26, 2026	$185.31	$187.355	$185.14	$186.72	1.94M
Oct 23, 2026	$184.46	$187.27	$184.165	$186.60	2.91M
Oct 22, 2026	$166.345	$186.93	$166.345	$184.88	5.32M
Oct 21, 2026	$169.41	$169.41	$167.325	$168.28	1.91M
Oct 20, 2026	$167.80	$169.51	$167.09	$169.48	1.89M
Oct 19, 2026	$166.56	$167.52	$165.16	$165.69	1.44M
Oct 16, 2026	$166.79	$168.00	$164.91	$167.90	2.27M
Oct 15, 2026	$159.61	$165.74	$159.27	$165.51	4.4M
Oct 14, 2026	$155.83	$156.925	$153.76	$156.82	1.63M
Oct 13, 2026	$156.20	$156.20	$152.56	$153.67	1.57M
Oct 12, 2026	$153.04	$154.64	$152.375	$153.71	1.39M