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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$22.53$23.08524,850——
2012-12-28$22.12$22.67457,950——
2012-12-27$22.31$22.86763,650——
2012-12-26$22.17$22.72598,200——
2012-12-24$22.23$22.78180,450——
2012-12-21$22.18$22.731,227,900——
2012-12-20$22.29$22.84770,250——
2012-12-19$22.21$22.75666,450——
2012-12-18$22.00$22.54817,350——
2012-12-17$21.71$22.25350,700——
2012-12-14$21.71$22.25418,650——
2012-12-13$21.78$22.32430,950——
2012-12-12$21.91$22.45545,100——
2012-12-11$22.15$22.70660,600——
2012-12-10$22.29$22.84876,300——
2012-12-07$22.16$22.71556,200——
2012-12-06$22.29$22.84449,550——
2012-12-05$22.23$22.78668,100——
2012-12-04$22.03$22.58518,400——
2012-12-03$21.87$22.411,403,100——
2012-11-30$21.95$22.49917,550——
2012-11-29$21.69$22.23503,250——
2012-11-28$21.74$22.28466,800——
2012-11-27$21.54$22.07550,350——
2012-11-26$21.60$22.13817,350——
2012-11-23$21.44$21.97257,100——
2012-11-21$21.16$21.68507,750——
2012-11-20$20.92$21.44419,100——
2012-11-19$20.82$21.33528,300——
2012-11-16$20.74$21.251,274,100——
2012-11-15$20.51$21.021,999,650——
2012-11-14$20.40$20.90489,900——
2012-11-13$20.75$21.27426,000——
2012-11-12$20.90$21.42474,750——
2012-11-09$20.97$21.48530,400——
2012-11-08$20.86$21.37787,800——
2012-11-07$21.30$21.83617,100——
2012-11-06$21.56$22.09692,100——
2012-11-05$21.67$22.20573,150——
2012-11-02$21.61$22.15865,950——
2012-11-01$22.01$22.561,130,100——
2012-10-31$21.89$22.361,092,750——
2012-10-26$21.75$22.22945,150——
2012-10-25$21.81$22.281,534,350——
2012-10-24$21.69$22.151,549,350——
2012-10-23$21.50$21.962,207,700——
2012-10-22$21.29$21.751,873,500——
2012-10-19$20.99$21.45814,050——
2012-10-18$21.15$21.60841,950——
2012-10-17$21.07$21.521,067,100——
2012-10-16$20.69$21.131,050,750——
2012-10-15$20.41$20.851,019,700——
2012-10-12$19.93$20.36662,850——
2012-10-11$20.01$20.441,174,500——
2012-10-10$19.73$20.15580,050——
2012-10-09$19.71$20.13540,150——
2012-10-08$19.81$20.24898,500——
2012-10-05$19.79$20.221,113,750——
2012-10-04$19.72$20.151,233,000——
2012-10-03$19.66$20.08903,000——
2012-10-02$19.76$20.19751,350——
2012-10-01$19.92$20.351,419,750——
2012-09-28$20.17$20.601,368,900——
2012-09-27$19.99$20.422,211,150——
2012-09-26$19.99$20.422,274,000——
2012-09-25$20.15$20.581,450,200——
2012-09-24$20.84$21.291,538,850——
2012-09-21$21.13$21.581,315,800——
2012-09-20$21.31$21.771,248,300——
2012-09-19$21.26$21.721,408,500——
2012-09-18$21.72$22.192,320,050——
2012-09-17$21.87$22.345,106,600——
2012-09-14$19.78$20.211,298,400——
2012-09-13$19.60$20.02601,800——
2012-09-12$19.63$20.05517,650——
2012-09-11$19.77$20.20798,300——
2012-09-10$19.82$20.25577,050——
2012-09-07$19.74$20.17510,900——
2012-09-06$19.61$20.03703,200——
2012-09-05$19.43$19.851,148,550——
2012-09-04$19.39$19.80904,800——
2012-08-31$19.30$19.72578,700——
2012-08-30$19.33$19.75531,450——
2012-08-29$19.52$19.941,054,950——
2012-08-28$19.57$19.991,175,850——
2012-08-27$19.81$20.23986,850——
2012-08-24$20.25$20.691,563,750——
2012-08-23$20.27$20.701,101,600——
2012-08-22$20.28$20.72575,850——
2012-08-21$20.36$20.80683,550——
2012-08-20$20.36$20.80595,950——
2012-08-17$20.48$20.92483,900——
2012-08-16$20.27$20.71471,150——
2012-08-15$20.29$20.72504,750——
2012-08-14$20.05$20.48708,300——
2012-08-13$20.03$20.46706,200——
2012-08-10$20.12$20.55798,000——
2012-08-09$20.08$20.51356,400——
2012-08-08$20.06$20.49335,100——
2012-08-07$20.19$20.63455,550——
2012-08-06$20.12$20.551,012,350——
2012-08-03$20.30$20.74572,850——
2012-08-02$20.14$20.57816,450——
2012-08-01$20.59$20.981,311,300——
2012-07-31$20.51$20.89998,550——
2012-07-30$20.43$20.81605,100——
2012-07-27$20.47$20.85814,950——
2012-07-26$19.95$20.321,434,150——
2012-07-25$19.87$20.24989,550——
2012-07-24$20.01$20.392,338,950——
2012-07-23$20.12$20.49928,500——
2012-07-20$20.27$20.64572,250——
2012-07-19$20.55$20.93913,500——
2012-07-18$20.70$21.08886,050——
2012-07-17$20.69$21.081,103,100——
2012-07-16$20.47$20.85800,700——
2012-07-13$20.54$20.92826,050——
2012-07-12$20.49$20.871,160,700——
2012-07-11$20.30$20.681,435,350——
2012-07-10$20.39$20.77976,950——
2012-07-09$20.11$20.49432,450——
2012-07-06$19.99$20.36441,900——
2012-07-05$20.03$20.40528,150——
2012-07-03$20.03$20.41458,100——
2012-07-02$19.91$20.28952,200——
2012-06-29$19.95$20.321,542,750——
2012-06-28$19.63$19.99869,250——
2012-06-27$19.47$19.84648,450——
2012-06-26$19.43$19.79842,100——
2012-06-25$19.37$19.731,127,400——
2012-06-22$19.42$19.783,270,750——
2012-06-21$19.27$19.632,112,900——
2012-06-20$19.47$19.831,950,900——
2012-06-19$19.59$19.952,459,850——
2012-06-18$19.98$20.35738,600——
2012-06-15$19.87$20.241,169,700——
2012-06-14$20.11$20.481,096,800——
2012-06-13$20.17$20.54857,100——
2012-06-12$20.41$20.79479,100——
2012-06-11$20.24$20.62696,750——
2012-06-08$20.51$20.89567,000——
2012-06-07$20.33$20.71846,750——
2012-06-06$20.46$20.84914,700——
2012-06-05$20.39$20.77618,750——
2012-06-04$20.33$20.71638,550——
2012-06-01$20.35$20.72781,200——
2012-05-31$20.63$21.02807,150——
2012-05-30$20.78$21.17684,450——
2012-05-29$20.87$21.26614,400——
2012-05-25$20.87$21.25565,650——
2012-05-24$20.89$21.271,104,750——
2012-05-23$20.82$21.211,453,500——
2012-05-22$20.86$21.25885,450——
2012-05-21$20.86$21.25693,450——
2012-05-18$20.67$21.06815,700——
2012-05-17$20.87$21.26853,800——
2012-05-16$21.02$21.41920,850——
2012-05-15$20.97$21.361,114,500——
2012-05-14$21.08$21.471,248,300——
2012-05-11$21.32$21.72945,600——
2012-05-10$21.29$21.69970,200——
2012-05-09$21.10$21.491,255,050——
2012-05-08$21.15$21.55941,400——
2012-05-07$21.12$21.511,077,900——
2012-05-04$20.99$21.321,387,800——
2012-05-03$21.17$21.502,007,000——
2012-05-02$21.25$21.581,416,150——
2012-05-01$21.48$21.821,465,650——
2012-04-30$21.49$21.821,272,300——
2012-04-27$21.64$21.981,194,150——
2012-04-26$21.70$22.041,082,700——
2012-04-25$21.97$22.321,172,250——
2012-04-24$21.81$22.15641,400——
2012-04-23$21.83$22.18671,700——
2012-04-20$22.06$22.41790,500——
2012-04-19$21.68$22.02995,400——
2012-04-18$21.62$21.96947,700——
2012-04-17$21.63$21.971,299,900——
2012-04-16$21.55$21.891,266,150——
2012-04-13$21.53$21.86893,400——
2012-04-12$21.66$22.001,370,700——
2012-04-11$21.56$21.901,034,100——
2012-04-10$21.51$21.851,805,100——
2012-04-09$21.57$21.90898,050——
2012-04-05$21.80$22.141,109,700——
2012-04-04$21.51$21.841,944,000——
2012-04-03$21.01$21.342,866,200——
2012-04-02$21.37$21.711,250,400——
2012-03-30$21.69$22.032,571,000——
2012-03-29$21.55$21.881,129,800——
2012-03-28$21.51$21.841,221,750——
2012-03-27$21.61$21.95886,050——
2012-03-26$21.97$22.321,172,100——
2012-03-23$21.59$21.931,031,100——
2012-03-22$21.51$21.841,262,550——
2012-03-21$21.57$21.901,023,750——
2012-03-20$21.47$21.801,233,000——
2012-03-19$21.48$21.821,324,650——
2012-03-16$21.82$22.161,586,700——
2012-03-15$21.65$21.991,113,150——
2012-03-14$21.65$21.991,055,700——
2012-03-13$21.87$22.22894,750——
2012-03-12$21.87$22.21908,100——
2012-03-09$21.81$22.161,372,200——
2012-03-08$21.48$21.82989,550——
2012-03-07$21.18$21.511,170,300——
2012-03-06$21.31$21.651,853,550——
2012-03-05$21.41$21.741,705,950——
2012-03-02$21.05$21.381,673,700——
2012-03-01$21.27$21.602,313,150——
2012-02-29$21.68$22.028,212,350——
2012-02-28$20.65$20.979,239,400——
2012-02-27$21.21$21.55688,650——
2012-02-24$21.29$21.63552,900——
2012-02-23$21.30$21.63793,650——
2012-02-22$21.20$21.53585,750——
2012-02-21$21.27$21.611,324,800——
2012-02-17$21.25$21.591,163,700——
2012-02-16$21.27$21.611,303,200——
2012-02-15$21.11$21.381,014,150——
2012-02-14$21.51$21.79928,200——
2012-02-13$21.11$21.381,119,000——
2012-02-10$20.99$21.253,255,600——
2012-02-09$21.06$21.331,573,800——
2012-02-08$21.23$21.501,885,650——
2012-02-07$21.69$21.97963,600——
2012-02-06$21.51$21.791,486,950——
2012-02-03$21.95$22.23566,250——
2012-02-02$21.91$22.19676,350——
2012-02-01$22.02$22.30968,850——
2012-01-31$21.54$21.82981,000——
2012-01-30$21.59$21.861,345,200——
2012-01-27$21.47$21.751,200,900——
2012-01-26$21.84$22.12798,600——
2012-01-25$22.05$22.34771,900——
2012-01-24$21.84$22.12521,400——
2012-01-23$21.57$21.84872,400——
2012-01-20$21.51$21.781,121,400——
2012-01-19$21.64$21.921,059,450——
2012-01-18$21.51$21.781,914,150——
2012-01-17$21.95$22.23797,100——
2012-01-13$22.43$22.72372,150——
2012-01-12$22.59$22.88489,450——
2012-01-11$22.21$22.50354,750——
2012-01-10$22.30$22.59550,950——
2012-01-09$22.10$22.38590,250——
2012-01-06$21.92$22.20400,500——
2012-01-05$22.02$22.30756,150——
2012-01-04$21.82$22.10679,650——
2012-01-03$21.99$22.27732,000——