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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$102.57$112.65677,200——
2020-12-30$101.84$111.85427,000——
2020-12-29$101.48$111.46523,500——
2020-12-28$101.45$111.42352,700——
2020-12-24$101.49$111.47237,000——
2020-12-23$101.23$111.18579,400——
2020-12-22$102.72$112.82674,800——
2020-12-21$101.64$111.631,512,700——
2020-12-18$101.04$110.971,587,700——
2020-12-17$102.45$112.521,726,500——
2020-12-16$101.81$111.821,034,400——
2020-12-15$102.67$112.761,032,400——
2020-12-14$101.22$111.17943,600——
2020-12-11$102.11$112.151,020,700——
2020-12-10$101.88$111.90769,200——
2020-12-09$102.11$112.151,297,800——
2020-12-08$103.01$113.14834,900——
2020-12-07$102.32$112.381,198,100——
2020-12-04$101.34$111.30883,900——
2020-12-03$101.24$111.19824,500——
2020-12-02$101.69$111.69984,600——
2020-12-01$103.21$113.361,249,800——
2020-11-30$103.98$114.201,562,400——
2020-11-27$104.38$114.64385,700——
2020-11-25$104.12$114.36756,900——
2020-11-24$104.89$115.20799,500——
2020-11-23$105.91$116.32758,000——
2020-11-20$105.94$116.36502,200——
2020-11-19$106.00$116.42761,600——
2020-11-18$105.68$116.07706,300——
2020-11-17$107.27$117.82532,100——
2020-11-16$107.60$118.18734,400——
2020-11-13$108.63$119.31652,200——
2020-11-12$108.06$118.68496,200——
2020-11-11$108.83$119.53533,100——
2020-11-10$107.08$117.61925,700——
2020-11-09$106.27$116.72742,500——
2020-11-06$106.40$116.64640,600——
2020-11-05$105.93$116.12561,000——
2020-11-04$102.97$112.88770,200——
2020-11-03$100.68$110.361,098,600——
2020-11-02$99.55$109.131,490,700——
2020-10-30$99.32$108.871,300,900——
2020-10-29$98.80$108.301,666,000——
2020-10-28$98.89$108.40726,300——
2020-10-27$101.51$111.271,020,400——
2020-10-26$102.40$112.25809,300——
2020-10-23$103.62$113.59529,100——
2020-10-22$102.06$111.88861,300——
2020-10-21$102.34$112.18380,200——
2020-10-20$102.64$112.51319,500——
2020-10-19$102.33$112.17384,700——
2020-10-16$104.14$114.16536,300——
2020-10-15$104.18$114.20425,800——
2020-10-14$104.77$114.85360,100——
2020-10-13$104.92$115.01605,800——
2020-10-12$104.40$114.44400,800——
2020-10-09$103.76$113.74476,800——
2020-10-08$103.36$113.30244,100——
2020-10-07$103.72$113.70405,900——
2020-10-06$102.37$112.22530,000——
2020-10-05$102.32$112.16567,100——
2020-10-02$102.62$112.49419,600——
2020-10-01$103.00$112.91716,500——
2020-09-30$103.80$113.79677,700——
2020-09-29$104.24$114.27649,200——
2020-09-28$105.00$115.10790,400——
2020-09-25$103.64$113.61643,900——
2020-09-24$101.14$110.87540,900——
2020-09-23$100.69$110.38532,600——
2020-09-22$102.45$112.31787,800——
2020-09-21$101.25$110.99911,600——
2020-09-18$101.08$110.80936,300——
2020-09-17$100.43$110.091,168,100——
2020-09-16$100.20$109.84830,100——
2020-09-15$101.40$111.15591,500——
2020-09-14$101.35$111.10533,300——
2020-09-11$99.59$109.17361,200——
2020-09-10$99.01$108.53558,800——
2020-09-09$100.10$109.73492,700——
2020-09-08$98.70$108.19542,100——
2020-09-04$99.22$108.76542,800——
2020-09-03$100.77$110.461,221,200——
2020-09-02$102.51$112.37970,600——
2020-09-01$100.09$109.72808,100——
2020-08-31$100.03$109.65836,000——
2020-08-28$100.24$109.88473,400——
2020-08-27$101.00$110.72642,400——
2020-08-26$101.73$111.52658,100——
2020-08-25$101.62$111.40564,200——
2020-08-24$100.13$109.76377,300——
2020-08-21$99.38$108.94682,300——
2020-08-20$99.48$109.05430,900——
2020-08-19$99.58$109.16455,200——
2020-08-18$99.97$109.59538,100——
2020-08-17$100.03$109.65430,300——
2020-08-14$99.81$109.41608,200——
2020-08-13$99.98$109.60321,200——
2020-08-12$99.99$109.61424,500——
2020-08-11$99.67$109.26888,000——
2020-08-10$100.24$109.88671,200——
2020-08-07$101.95$111.76980,100——
2020-08-06$103.13$113.05933,100——
2020-08-05$101.26$111.00633,800——
2020-08-04$101.00$110.72636,100——
2020-08-03$100.92$110.63484,400——
2020-07-31$102.37$112.22618,700——
2020-07-30$101.88$111.48683,600——
2020-07-29$101.50$111.06624,500——
2020-07-28$99.74$109.14444,900——
2020-07-27$100.27$109.72704,300——
2020-07-24$99.43$108.80831,400——
2020-07-23$100.41$109.87776,600——
2020-07-22$101.43$110.99658,900——
2020-07-21$100.58$110.06614,800——
2020-07-20$101.82$111.41819,200——
2020-07-17$102.39$112.04641,600——
2020-07-16$100.04$109.46637,700——
2020-07-15$99.84$109.25802,200——
2020-07-14$98.16$107.41783,500——
2020-07-13$95.92$104.96938,500——
2020-07-10$98.40$107.671,541,800——
2020-07-09$95.97$105.011,334,200——
2020-07-08$92.10$100.78573,200——
2020-07-07$91.75$100.39432,400——
2020-07-06$92.51$101.22622,900——
2020-07-02$92.39$101.09963,700——
2020-07-01$92.55$101.27874,600——
2020-06-30$93.79$102.63911,800——
2020-06-29$91.97$100.63642,500——
2020-06-26$90.61$99.15507,100——
2020-06-25$91.26$99.861,006,200——
2020-06-24$89.30$97.71703,700——
2020-06-23$91.61$100.24785,900——
2020-06-22$91.11$99.69598,800——
2020-06-19$90.22$98.721,300,900——
2020-06-18$91.09$99.67752,300——
2020-06-17$91.76$100.40785,800——
2020-06-16$92.24$100.93627,200——
2020-06-15$91.36$99.97879,000——
2020-06-12$90.21$98.711,169,000——
2020-06-11$89.42$97.84888,700——
2020-06-10$94.85$103.79655,600——
2020-06-09$94.79$103.721,697,900——
2020-06-08$96.32$105.391,197,000——
2020-06-05$98.27$107.531,161,800——
2020-06-04$93.66$102.48809,000——
2020-06-03$95.02$103.97848,300——
2020-06-02$94.76$103.69770,300——
2020-06-01$94.37$103.26940,700——
2020-05-29$94.04$102.901,324,500——
2020-05-28$94.19$103.06896,500——
2020-05-27$91.14$99.731,340,000——
2020-05-26$91.99$100.661,103,700——
2020-05-22$91.71$100.35404,600——
2020-05-21$91.13$99.71650,800——
2020-05-20$92.10$100.78574,800——
2020-05-19$91.57$100.20581,800——
2020-05-18$91.59$100.22961,700——
2020-05-15$90.30$98.81971,400——
2020-05-14$91.40$100.01906,500——
2020-05-13$91.04$99.62845,900——
2020-05-12$92.66$101.391,096,300——
2020-05-11$93.58$102.401,134,100——
2020-05-08$92.67$101.401,308,700——
2020-05-07$91.94$100.602,355,800——
2020-05-06$86.29$94.42730,500——
2020-05-05$87.29$95.51963,100——
2020-05-04$85.34$93.38911,700——
2020-05-01$83.95$91.66554,100——
2020-04-30$85.91$93.801,159,700——
2020-04-29$87.10$95.10882,100——
2020-04-28$86.96$94.941,132,700——
2020-04-27$87.96$96.031,036,600——
2020-04-24$85.74$93.61965,800——
2020-04-23$85.51$93.361,114,800——
2020-04-22$85.99$93.88742,800——
2020-04-21$84.02$91.73916,900——
2020-04-20$86.33$94.25925,700——
2020-04-17$88.04$96.121,203,200——
2020-04-16$85.77$93.641,123,600——
2020-04-15$84.10$91.821,157,200——
2020-04-14$85.05$92.86968,800——
2020-04-13$83.44$91.10838,800——
2020-04-09$87.46$95.491,061,000——
2020-04-08$84.47$92.221,202,400——
2020-04-07$82.09$89.632,505,200——
2020-04-06$78.91$86.151,369,100——
2020-04-03$75.28$82.191,209,600——
2020-04-02$76.38$83.391,568,800——
2020-04-01$74.81$81.681,477,500——
2020-03-31$77.50$84.611,788,900——
2020-03-30$77.39$84.491,356,200——
2020-03-27$74.94$81.821,614,900——
2020-03-26$78.32$85.512,803,600——
2020-03-25$71.47$78.032,585,700——
2020-03-24$75.34$82.263,856,800——
2020-03-23$72.65$79.322,441,900——
2020-03-20$78.19$85.372,449,900——
2020-03-19$82.90$90.513,118,900——
2020-03-18$84.34$92.083,126,200——
2020-03-17$86.71$94.676,241,000——
2020-03-16$81.13$88.582,896,600——
2020-03-13$88.73$96.872,434,700——
2020-03-12$83.89$91.592,192,300——
2020-03-11$93.73$102.331,044,500——
2020-03-10$97.68$106.652,030,300——
2020-03-09$96.45$105.302,611,000——
2020-03-06$100.73$109.981,881,600——
2020-03-05$102.27$111.661,912,200——
2020-03-04$101.71$111.051,406,000——
2020-03-03$98.25$107.271,364,100——
2020-03-02$99.45$108.581,694,300——
2020-02-28$96.49$105.352,813,500——
2020-02-27$95.50$104.27984,500——
2020-02-26$99.87$109.041,291,200——
2020-02-25$101.36$110.461,064,100——
2020-02-24$101.97$111.13604,500——
2020-02-21$103.33$112.61532,500——
2020-02-20$102.57$111.78765,800——
2020-02-19$102.75$111.98550,400——
2020-02-18$104.67$114.071,402,600——
2020-02-14$103.81$113.131,161,500——
2020-02-13$102.80$112.031,365,900——
2020-02-12$100.29$109.30863,300——
2020-02-11$99.70$108.65421,100——
2020-02-10$99.95$108.93456,800——
2020-02-07$99.63$108.58522,300——
2020-02-06$100.23$109.23528,100——
2020-02-05$99.70$108.65695,400——
2020-02-04$99.19$108.10623,200——
2020-02-03$98.49$107.33731,700——
2020-01-31$96.31$104.96971,800——
2020-01-30$97.94$106.74501,600——
2020-01-29$96.89$105.59645,100——
2020-01-28$98.25$107.07643,000——
2020-01-27$98.52$107.37876,500——
2020-01-24$98.42$107.26797,400——
2020-01-23$97.50$106.26747,600——
2020-01-22$97.66$106.43608,500——
2020-01-21$98.02$106.82636,300——
2020-01-17$98.17$106.99615,200——
2020-01-16$97.68$106.45726,400——
2020-01-15$96.22$104.86747,500——
2020-01-14$95.13$103.67602,800——
2020-01-13$95.06$103.60889,900——
2020-01-10$93.82$102.25541,800——
2020-01-09$93.75$102.17701,100——
2020-01-08$93.27$101.65651,400——
2020-01-07$92.58$100.89605,000——
2020-01-06$92.86$101.20726,100——
2020-01-03$91.60$99.83407,600——
2020-01-02$91.73$99.97847,000——