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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$90.79$98.94677,600——
2019-12-30$90.60$98.74559,800——
2019-12-27$90.90$99.06482,400——
2019-12-26$90.44$98.56611,600——
2019-12-24$90.42$98.54201,800——
2019-12-23$90.26$98.37482,200——
2019-12-20$90.74$98.891,343,400——
2019-12-19$90.02$98.101,539,000——
2019-12-18$90.21$98.31973,300——
2019-12-17$90.41$98.53887,600——
2019-12-16$89.63$97.68858,400——
2019-12-13$89.67$97.72722,000——
2019-12-12$89.25$97.261,039,800——
2019-12-11$90.16$98.26535,100——
2019-12-10$90.18$98.28607,000——
2019-12-09$90.39$98.51547,700——
2019-12-06$91.11$99.29626,600——
2019-12-05$90.81$98.96600,100——
2019-12-04$90.24$98.34744,200——
2019-12-03$89.88$97.95851,400——
2019-12-02$89.63$97.68567,700——
2019-11-29$90.55$98.68369,300——
2019-11-27$91.28$99.48627,200——
2019-11-26$91.53$99.755,536,200——
2019-11-25$89.44$97.47813,700——
2019-11-22$89.38$97.41928,100——
2019-11-21$89.52$97.56698,600——
2019-11-20$89.84$97.91764,000——
2019-11-19$90.18$98.28897,900——
2019-11-18$90.19$98.291,152,600——
2019-11-15$89.23$97.241,312,800——
2019-11-14$89.77$97.831,191,700——
2019-11-13$89.00$96.992,532,200——
2019-11-12$88.50$96.451,876,600——
2019-11-11$88.56$96.511,269,800——
2019-11-08$88.84$96.821,270,400——
2019-11-07$89.67$97.52755,900——
2019-11-06$90.27$98.17656,800——
2019-11-05$89.84$97.71565,400——
2019-11-04$89.97$97.85749,000——
2019-11-01$92.01$100.07744,100——
2019-10-31$92.40$100.491,247,300——
2019-10-30$92.58$100.69915,900——
2019-10-29$92.32$100.402,650,900——
2019-10-28$89.95$97.831,728,700——
2019-10-25$91.33$99.33584,600——
2019-10-24$92.40$100.49549,500——
2019-10-23$92.01$100.07622,400——
2019-10-22$93.09$101.24767,000——
2019-10-21$93.70$101.90505,000——
2019-10-18$94.20$102.45788,800——
2019-10-17$92.25$100.33646,100——
2019-10-16$91.97$100.02692,900——
2019-10-15$91.50$99.51473,800——
2019-10-14$91.88$99.92247,400——
2019-10-11$92.14$100.21333,700——
2019-10-10$92.36$100.45311,900——
2019-10-09$92.10$100.16308,800——
2019-10-08$90.91$98.87700,000——
2019-10-07$92.76$100.88498,700——
2019-10-04$93.16$101.32507,500——
2019-10-03$91.55$99.57590,900——
2019-10-02$90.48$98.40655,900——
2019-10-01$91.26$99.25423,400——
2019-09-30$92.00$100.05699,800——
2019-09-27$90.45$98.371,204,700——
2019-09-26$92.28$100.36775,300——
2019-09-25$91.00$98.97796,500——
2019-09-24$91.30$99.291,266,200——
2019-09-23$90.99$98.96731,200——
2019-09-20$90.63$98.561,101,800——
2019-09-19$90.33$98.24822,400——
2019-09-18$90.02$97.90702,500——
2019-09-17$89.69$97.54817,400——
2019-09-16$88.47$96.22712,200——
2019-09-13$88.60$96.36681,700——
2019-09-12$89.12$96.92635,500——
2019-09-11$89.02$96.811,044,400——
2019-09-10$89.29$97.111,296,600——
2019-09-09$89.82$97.68602,000——
2019-09-06$91.89$99.94709,200——
2019-09-05$91.73$99.76458,800——
2019-09-04$91.80$99.84352,000——
2019-09-03$90.70$98.64614,600——
2019-08-30$91.90$99.95418,800——
2019-08-29$91.21$99.20609,700——
2019-08-28$91.20$99.18452,500——
2019-08-27$91.29$99.28682,400——
2019-08-26$90.44$98.36434,200——
2019-08-23$89.07$96.87559,300——
2019-08-22$91.46$99.47465,100——
2019-08-21$92.38$100.47362,900——
2019-08-20$92.33$100.41671,900——
2019-08-19$93.25$101.41480,800——
2019-08-16$92.51$100.61533,000——
2019-08-15$91.27$99.26765,600——
2019-08-14$90.38$98.29607,000——
2019-08-13$93.07$101.22821,500——
2019-08-12$91.66$99.69449,700——
2019-08-09$91.76$99.79764,000——
2019-08-08$92.50$100.42765,300——
2019-08-07$90.93$98.721,143,000——
2019-08-06$89.92$97.62737,600——
2019-08-05$88.59$96.18622,700——
2019-08-02$90.05$97.76910,100——
2019-08-01$90.18$97.911,038,900——
2019-07-31$90.72$98.491,518,200——
2019-07-30$91.68$99.531,813,200——
2019-07-29$94.15$102.221,042,600——
2019-07-26$94.78$102.901,280,000——
2019-07-25$93.95$102.00753,700——
2019-07-24$94.10$102.16641,500——
2019-07-23$94.99$103.13771,400——
2019-07-22$94.78$102.90497,400——
2019-07-19$94.58$102.68833,100——
2019-07-18$95.85$104.06744,500——
2019-07-17$96.78$105.07523,100——
2019-07-16$97.07$105.39362,700——
2019-07-15$96.97$105.28304,100——
2019-07-12$96.88$105.18747,800——
2019-07-11$96.58$104.85582,600——
2019-07-10$96.79$105.08602,800——
2019-07-09$97.41$105.76979,400——
2019-07-08$95.96$104.18592,200——
2019-07-05$96.89$105.19356,400——
2019-07-03$97.74$106.11376,000——
2019-07-02$96.67$104.95764,300——
2019-07-01$95.61$103.80608,800——
2019-06-28$95.58$103.77975,600——
2019-06-27$95.57$103.761,104,900——
2019-06-26$93.42$101.42700,700——
2019-06-25$94.73$102.85581,300——
2019-06-24$95.73$103.93890,500——
2019-06-21$95.38$103.55858,000——
2019-06-20$95.61$103.80598,500——
2019-06-19$95.44$103.62791,700——
2019-06-18$94.32$102.40457,300——
2019-06-17$94.17$102.24519,100——
2019-06-14$94.46$102.55457,500——
2019-06-13$93.62$101.64470,100——
2019-06-12$93.90$101.94777,300——
2019-06-11$93.12$101.10793,900——
2019-06-10$93.64$101.66726,700——
2019-06-07$93.88$101.92908,700——
2019-06-06$93.12$101.10557,700——
2019-06-05$92.90$100.86828,000——
2019-06-04$91.47$99.312,150,400——
2019-06-03$94.19$102.261,457,300——
2019-05-31$94.64$102.751,228,800——
2019-05-30$93.71$101.74880,300——
2019-05-29$92.99$100.96949,600——
2019-05-28$93.71$101.742,898,200——
2019-05-24$94.61$102.72636,400——
2019-05-23$94.81$102.93686,600——
2019-05-22$94.93$103.06772,500——
2019-05-21$94.56$102.66869,100——
2019-05-20$94.39$102.48689,700——
2019-05-17$94.48$102.57822,300——
2019-05-16$94.89$103.02747,500——
2019-05-15$94.03$102.09691,900——
2019-05-14$92.73$100.67876,400——
2019-05-13$92.21$100.111,032,000——
2019-05-10$92.86$100.821,347,400——
2019-05-09$91.61$99.46679,000——
2019-05-08$91.35$99.181,158,300——
2019-05-07$91.13$98.94835,300——
2019-05-06$92.93$100.72969,700——
2019-05-03$92.93$100.72776,500——
2019-05-02$92.25$99.98628,600——
2019-05-01$91.93$99.63691,400——
2019-04-30$92.77$100.54805,300——
2019-04-29$92.23$99.96461,100——
2019-04-26$91.78$99.47816,500——
2019-04-25$91.10$98.731,189,100——
2019-04-24$89.24$96.72856,500——
2019-04-23$89.25$96.73666,000——
2019-04-22$88.80$96.241,363,600——
2019-04-18$88.55$95.97822,900——
2019-04-17$88.21$95.60726,300——
2019-04-16$88.71$96.14817,300——
2019-04-15$89.05$96.51668,300——
2019-04-12$88.01$95.39592,100——
2019-04-11$87.44$94.771,188,100——
2019-04-10$88.38$95.79461,200——
2019-04-09$87.71$95.06456,100——
2019-04-08$87.76$95.11479,400——
2019-04-05$87.86$95.22459,800——
2019-04-04$87.64$94.98571,400——
2019-04-03$88.25$95.651,466,700——
2019-04-02$87.30$94.62584,100——
2019-04-01$87.65$95.00732,200——
2019-03-29$88.59$96.01753,700——
2019-03-28$88.73$96.171,103,500——
2019-03-27$88.23$95.621,254,900——
2019-03-26$87.87$95.232,433,100——
2019-03-25$86.34$93.58751,300——
2019-03-22$85.34$92.49532,100——
2019-03-21$85.19$92.33649,900——
2019-03-20$84.39$91.46525,900——
2019-03-19$84.67$91.77800,600——
2019-03-18$84.91$92.03618,600——
2019-03-15$84.48$91.56648,400——
2019-03-14$84.82$91.93533,700——
2019-03-13$85.20$92.34527,900——
2019-03-12$85.12$92.25496,900——
2019-03-11$85.53$92.70489,800——
2019-03-08$84.77$91.87506,000——
2019-03-07$84.79$91.90563,300——
2019-03-06$84.39$91.46492,300——
2019-03-05$84.23$91.29617,600——
2019-03-04$84.40$91.47631,500——
2019-03-01$83.71$90.73529,100——
2019-02-28$83.40$90.39710,300——
2019-02-27$83.84$90.69560,200——
2019-02-26$82.74$89.50713,900——
2019-02-25$82.91$89.69616,500——
2019-02-22$83.42$90.24500,000——
2019-02-21$83.14$89.94643,900——
2019-02-20$83.43$90.25743,500——
2019-02-19$82.47$89.21601,200——
2019-02-15$82.82$89.591,173,500——
2019-02-14$81.00$87.621,572,700——
2019-02-13$83.92$90.781,067,400——
2019-02-12$84.95$91.89686,200——
2019-02-11$83.67$90.51667,600——
2019-02-08$83.71$90.55727,400——
2019-02-07$83.77$90.62569,600——
2019-02-06$84.13$91.01373,400——
2019-02-05$84.50$91.41945,500——
2019-02-04$83.67$90.51706,500——
2019-02-01$84.41$91.311,575,000——
2019-01-31$83.56$90.391,566,200——
2019-01-30$82.78$89.551,042,600——
2019-01-29$81.02$87.64301,000——
2019-01-28$80.64$87.23775,800——
2019-01-25$80.98$87.60464,200——
2019-01-24$80.26$86.82488,300——
2019-01-23$80.37$86.94499,900——
2019-01-22$80.24$86.80566,200——
2019-01-18$80.43$87.00357,500——
2019-01-17$79.03$85.49518,900——
2019-01-16$78.36$84.76843,100——
2019-01-15$78.95$85.40784,600——
2019-01-14$77.66$84.01686,200——
2019-01-11$77.45$83.78647,900——
2019-01-10$77.22$83.53775,000——
2019-01-09$76.15$82.37499,400——
2019-01-08$75.54$81.71646,100——
2019-01-07$74.69$80.79736,300——
2019-01-04$74.02$80.07717,400——
2019-01-03$73.30$79.29731,100——
2019-01-02$73.70$79.72879,000——