NYSE:WCN | Historical Stock Price | Waste Connections, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1998-05-22 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.97$5.13$13.36$34.78$90.57$235.811998-05-222026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$3.63$3.63534,600——
1998-12-30$3.47$3.47629,269——
1998-12-29$3.65$3.6562,269——
1998-12-28$3.51$3.51163,013——
1998-12-24$3.75$3.755,063——
1998-12-23$3.72$3.7252,144——
1998-12-22$3.73$3.731,013——
1998-12-21$3.78$3.7851,638——
1998-12-18$3.77$3.7731,894——
1998-12-17$3.81$3.8160,244——
1998-12-16$3.85$3.8546,069——
1998-12-15$3.90$3.9023,794——
1998-12-14$3.77$3.7715,694——
1998-12-11$3.88$3.88609,525——
1998-12-10$3.62$3.62368,044——
1998-12-09$3.56$3.56220,725——
1998-12-08$3.57$3.57342,225——
1998-12-07$3.59$3.5934,931——
1998-12-04$3.60$3.60212,119——
1998-12-03$3.57$3.57563,456——
1998-12-02$3.58$3.5870,369——
1998-12-01$3.63$3.635,569——
1998-11-30$3.68$3.6891,631——
1998-11-27$3.60$3.609,113——
1998-11-25$3.60$3.6026,325——
1998-11-24$3.63$3.6365,813——
1998-11-23$3.52$3.52139,725——
1998-11-20$3.77$3.7726,831——
1998-11-19$3.74$3.7444,550——
1998-11-18$3.80$3.8032,906——
1998-11-17$3.80$3.804,050——
1998-11-16$3.75$3.756,075——
1998-11-13$3.81$3.8111,644——
1998-11-12$3.75$3.7535,438——
1998-11-11$3.88$3.8892,138——
1998-11-10$3.80$3.8015,694——
1998-11-09$3.90$3.90166,050——
1998-11-06$3.84$3.8413,163——
1998-11-05$3.80$3.8082,013——
1998-11-04$3.75$3.7587,075——
1998-11-03$3.84$3.8421,263——
1998-11-02$3.73$3.7399,731——
1998-10-30$3.75$3.75320,963——
1998-10-29$3.79$3.79379,181——
1998-10-28$3.65$3.65432,338——
1998-10-27$3.60$3.60126,056——
1998-10-26$3.65$3.6572,394——
1998-10-23$3.59$3.59737,100——
1998-10-22$3.16$3.1639,488——
1998-10-21$3.36$3.36103,781——
1998-10-20$3.26$3.26193,894——
1998-10-19$3.33$3.33117,956——
1998-10-16$3.33$3.3391,631——
1998-10-15$3.38$3.38160,481——
1998-10-14$3.38$3.3858,725——
1998-10-13$3.46$3.463,544——
1998-10-12$3.41$3.41135,675——
1998-10-09$3.47$3.4713,163——
1998-10-08$3.46$3.46289,575——
1998-10-07$3.83$3.83132,638——
1998-10-06$4.10$4.10124,031——
1998-10-05$4.12$4.1287,075——
1998-10-02$3.86$3.863,544——
1998-10-01$3.93$3.937,088——
1998-09-30$3.90$3.9018,731——
1998-09-29$3.85$3.8510,125——
1998-09-28$3.93$3.931,519——
1998-09-25$3.90$3.900——
1998-09-24$3.90$3.908,606——
1998-09-23$3.90$3.9053,663——
1998-09-22$4.00$4.0015,694——
1998-09-21$4.16$4.16172,631——
1998-09-18$4.15$4.1582,013——
1998-09-17$4.32$4.3259,231——
1998-09-16$4.10$4.1053,156——
1998-09-15$4.10$4.10180,225——
1998-09-14$4.20$4.20556,369——
1998-09-11$3.70$3.7026,831——
1998-09-10$3.73$3.734,556——
1998-09-09$3.81$3.8115,694——
1998-09-08$3.80$3.801,013——
1998-09-04$3.80$3.8028,856——
1998-09-03$3.75$3.7525,819——
1998-09-02$3.98$3.98129,600——
1998-09-01$4.14$4.14674,325——
1998-08-31$4.19$4.1977,963——
1998-08-28$4.27$4.27121,500——
1998-08-27$4.22$4.22171,619——
1998-08-26$4.20$4.200——
1998-08-25$4.20$4.2035,438——
1998-08-24$4.20$4.2025,819——
1998-08-21$4.20$4.2016,200——
1998-08-20$4.33$4.3327,338——
1998-08-19$4.37$4.3711,138——
1998-08-18$4.37$4.37938,588——
1998-08-17$4.35$4.3525,313——
1998-08-14$4.42$4.421,013——
1998-08-13$4.44$4.4444,044——
1998-08-12$4.47$4.476,581——
1998-08-11$4.35$4.3515,188——
1998-08-10$4.42$4.42103,275——
1998-08-07$4.44$4.44753,806——
1998-08-06$4.35$4.357,594——
1998-08-05$4.40$4.4058,219——
1998-08-04$4.32$4.3288,594——
1998-08-03$4.17$4.1744,044——
1998-07-31$4.37$4.37231,356——
1998-07-30$4.40$4.4028,856——
1998-07-29$4.25$4.25124,538——
1998-07-28$4.35$4.35160,988——
1998-07-27$4.10$4.1016,200——
1998-07-24$4.15$4.1588,594——
1998-07-23$4.37$4.37234,394——
1998-07-22$4.04$4.0438,981——
1998-07-21$3.95$3.951,519——
1998-07-20$3.88$3.8886,569——
1998-07-17$3.98$3.9832,906——
1998-07-16$3.80$3.8016,200——
1998-07-15$4.00$4.00173,644——
1998-07-14$3.80$3.8014,681——
1998-07-13$3.83$3.83186,300——
1998-07-10$3.80$3.8035,438——
1998-07-09$3.65$3.6592,138——
1998-07-08$3.58$3.58518,906——
1998-07-07$3.70$3.7054,169——
1998-07-06$3.85$3.85110,363——
1998-07-02$3.93$3.93206,044——
1998-07-01$4.02$4.02161,494——
1998-06-30$3.93$3.9372,900——
1998-06-29$3.95$3.9597,200——
1998-06-26$3.80$3.8045,563——
1998-06-25$3.93$3.93459,169——
1998-06-24$3.70$3.70210,094——
1998-06-23$3.56$3.56466,763——
1998-06-22$3.65$3.65166,556——
1998-06-19$3.65$3.65120,994——
1998-06-18$3.88$3.88457,144——
1998-06-17$3.95$3.95550,294——
1998-06-16$3.70$3.70219,713——
1998-06-15$3.28$3.2864,800——
1998-06-12$3.26$3.26164,025——
1998-06-11$3.23$3.23164,025——
1998-06-10$3.19$3.19586,744——
1998-06-09$3.21$3.21349,819——
1998-06-08$3.48$3.48136,688——
1998-06-05$3.48$3.48833,794——
1998-06-04$3.36$3.36327,544——
1998-06-03$3.23$3.23394,369——
1998-06-02$3.04$3.041,033,763——
1998-06-01$3.00$3.00205,538——
1998-05-29$3.00$3.00409,050——
1998-05-28$2.96$2.96540,675——
1998-05-27$2.86$2.86995,794——
1998-05-26$2.96$2.96913,275——
1998-05-22$2.82$2.8213,194,394——