WASTE CONNX-OLD Stock Price History, WCN.2 Historical Prices

Add to My Stocks
$65.47 $2.68 (3.93%) WCN.2 stock closing price May 31, 2016 (Closing)

View and download WASTE CONNX-OLD stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with WASTE CONNX-OLD price to earnings ratio data. The stock price was at a 5 year high of 70.23 on 20 May, 2016 as seen from WASTE CONNX-OLD stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-05-3167.8167.9565.0165.473125478037.633.78
2016-05-300.000.000.0068.150N/AN/A
2016-05-2767.3568.6966.8668.15137710239.173.94
2016-05-2667.9668.0466.5366.90255660638.453.86
2016-05-2569.9870.1467.5867.61173371338.863.90
2016-05-2469.2170.0469.2169.9783846740.214.04
2016-05-2370.1070.1668.8269.3166044939.834.00
2016-05-2069.4471.1569.3270.23102551140.364.06
2016-05-1968.0169.2867.5669.0373078739.673.99
2016-05-1868.9569.1168.0068.2085198739.203.94
2016-05-1769.3769.4468.7368.9587417139.633.98
2016-05-1669.7170.1869.4069.4740788539.934.01
2016-05-1369.2469.7669.0869.7446078140.084.03
2016-05-1269.8370.3569.3569.6971433540.054.03
2016-05-1169.5969.8769.3269.4241905339.904.01
2016-05-1069.1769.6669.1769.5846328039.994.02
2016-05-0968.7969.4368.3669.1065239439.713.99
2016-05-0667.9168.6667.6968.5958679439.423.96
2016-05-0568.0868.6767.8867.9167214439.033.92
2016-05-0467.5668.0867.2667.7370326238.933.91
2016-05-0367.8067.9967.3667.8170412438.973.92
2016-05-0267.2067.9367.0367.9299171839.033.92
2016-04-2966.9067.5066.0667.2895702438.673.89
2016-04-2864.7067.2764.3267.21166493538.633.88
2016-04-2765.0665.3464.5065.1589567636.193.77
2016-04-2664.8165.0664.5164.9568574536.083.76
2016-04-2564.7364.9064.4064.5455700535.863.74
2016-04-2264.3265.0064.3064.9552498436.083.76
2016-04-2164.7865.0464.1064.3661579135.763.73
2016-04-2064.7265.2264.3264.8059971436.003.75
2016-04-1964.7664.9964.4264.61106052735.893.74
2016-04-1864.1064.6163.9564.5060367635.833.74
2016-04-1563.7464.7263.3864.2850063035.713.72
2016-04-1464.7764.9564.3364.3959538135.773.73
2016-04-1364.0264.9964.0264.7469148435.973.75
2016-04-1263.7264.2063.4763.9060412435.503.70
2016-04-1164.0264.5463.6663.6643378535.373.69
2016-04-0864.2764.8363.9063.9461871335.523.70
2016-04-0763.2464.0362.8964.00204267035.563.71
2016-04-0663.7263.7962.6963.37109906935.213.67
2016-04-0562.4963.0059.9262.94467276834.973.65
2016-04-0464.7365.0164.3664.5487694735.863.74
2016-04-0164.5064.9064.1964.86139092636.033.76
2016-03-3164.4965.2364.3164.59162829635.883.74
2016-03-3065.3365.4864.1664.5677082635.873.74
2016-03-2964.0865.2663.9265.2277135536.233.78
2016-03-2864.5064.5863.8263.9557150035.533.70
2016-03-250.000.000.0064.690N/AN/A
2016-03-2464.4664.7063.9564.6963056235.943.75
2016-03-2365.0865.1964.5164.5249031935.843.74
2016-03-2265.2365.3064.7465.0956991536.163.77
2016-03-2165.2665.6165.0765.1953696136.223.78
2016-03-1865.7166.1265.3265.33122436336.293.78
2016-03-1765.0066.2564.8665.89111122136.613.82
2016-03-1664.5765.0064.2064.9471166036.083.76
2016-03-1563.6764.8463.6764.6450134135.913.74
2016-03-1464.1764.4563.7264.0896819335.603.71
2016-03-1165.0065.2564.5364.7972968435.993.75
2016-03-1064.6564.9964.0864.6560523335.923.74
2016-03-0964.2964.5964.0164.2981122535.723.72
2016-03-0863.6764.3863.2963.8678317435.483.70
2016-03-0763.1563.9062.9463.90147117635.503.70
2016-03-0463.8864.0063.2363.4068403935.223.67
2016-03-0363.2263.8362.3563.8174521835.453.70
2016-03-0263.0563.6662.6463.2797146935.153.66
2016-03-0162.0163.3661.9363.33135552435.183.67
2016-02-2963.0163.1861.5061.67653453434.263.57
2016-02-2662.7264.1462.4962.79140595234.883.64
2016-02-2562.2463.0462.0962.4880664434.713.62
2016-02-2460.4462.1860.4462.01156737734.453.59
2016-02-2361.1561.3760.3960.72119037033.733.52
2016-02-2262.5062.5060.3361.30203252034.063.55
2016-02-1962.4562.7361.5362.1294139934.513.60
2016-02-1861.8763.0161.5662.74122739734.863.63
2016-02-1761.5062.5361.2061.7096288234.283.57
2016-02-1660.7961.6060.7461.17214881533.983.54
2016-02-150.000.000.0060.010N/AN/A
2016-02-1258.7460.3158.5160.01224966733.343.48
2016-02-1156.9358.3256.9357.92183350232.183.35
2016-02-1057.8158.3357.4157.90107181132.173.35
2016-02-0956.7257.6255.9457.48180021731.933.33
2016-02-0857.5957.7056.6457.09116537930.533.33
2016-02-0559.8559.8558.0258.2098290331.123.40
2016-02-0459.2060.3259.2059.87115814732.023.50
2016-02-0359.1759.5858.1559.4692747531.803.47
2016-02-0259.1259.3358.1158.7383923731.413.43
2016-02-0159.5359.9258.9259.5089941931.823.47
2016-01-2959.1559.9758.6859.97164965632.073.50
2016-01-2859.3159.6458.4458.9984122131.553.44
Get more Data

WASTE CONNX-OLD Stock Chart

View WCN.2 PE ratio, PS ratio stocks charts and compare with peers.
WCN.2 Chart
Note: Compare WASTE CONNX-OLD stock price history with the index and industry peers.

WASTE CONNX-OLD Historical Prices: Past 5 years

Max Stock Price 70.23 May 20,2016
Min Stock Price 28.91 Jun 21,2012
Avg Stock Price 44.97

WASTE CONNX-OLD Historical PE ratio: Past 5 years

Max PE Ratio 40.36 May 20,2016
Min PE Ratio 20.5 Jun 21,2012
Avg PE Ratio 27.79

WASTE CONNX-OLD Historical PS ratio: Past 5 years

Max PS Ratio 4.06 May 20,2016
Min PS Ratio 2.15 Jun 21,2012
Avg PS Ratio 2.89

WCN.2 Industry Peers

Company Price Change (%)
Republic Services (RSG)64.560.04 (0.06%)
Waste Connections (WCN)64.250.31 (0.48%)
Stericycle (SRCL)72.070.12 (0.17%)
China Everbriht (CHFFF)1.320 (0%)
Nuverra Environmental Solutions (NESCQ)0.020 (0%)
Quest Resource (QRHC)1.410.19 (11.88%)

WASTE CONNX-OLD historical quotes helps an investor analyze a company's history and do WASTE CONNX-OLD stock analysis . The price and volume changes on a daily basis is provided in the WASTE CONNX-OLD stock price history. The daily volume changes indicate the investor interest in the stock.   WCN.2 saw an opening price of 67.81, and a closing price of 65.47 on 31 May, 2016. WASTE CONNX-OLD historical P/S ratio was at a high of 4.06 on 20 May, 2016 and a low of 1.59 on 09 Mar, 2009. .