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)

The 10 year data of WASTE CONNX-OLD stock price history can be viewed and downloaded here. 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 WASTE CONNX-OLD stock price history chart shows that the stock price was at a low of $32.57 on Dec 14, 2012 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-05-31 67.81 67.95 65.01 65.47 31,254,780 37.63 3.78
2016-05-30 0 0 0 68.15 0 - -
2016-05-27 67.35 68.69 66.86 68.15 1,377,102 39.17 3.94
2016-05-26 67.96 68.04 66.53 66.9 2,556,606 38.45 3.86
2016-05-25 69.98 70.14 67.58 67.61 1,733,713 38.86 3.9
2016-05-24 69.21 70.04 69.21 69.97 838,467 40.21 4.04
2016-05-23 70.1 70.16 68.82 69.31 660,449 39.83 4
2016-05-20 69.44 71.15 69.32 70.23 1,025,511 40.36 4.06
2016-05-19 68.01 69.28 67.56 69.03 730,787 39.67 3.99
2016-05-18 68.95 69.11 68 68.2 851,987 39.2 3.94
2016-05-17 69.37 69.44 68.73 68.95 874,171 39.63 3.98
2016-05-16 69.71 70.18 69.4 69.47 407,885 39.93 4.01
2016-05-13 69.24 69.76 69.08 69.74 460,781 40.08 4.03
2016-05-12 69.83 70.35 69.35 69.69 714,335 40.05 4.03
2016-05-11 69.59 69.87 69.32 69.42 419,053 39.9 4.01
2016-05-10 69.17 69.66 69.17 69.58 463,280 39.99 4.02
2016-05-09 68.79 69.43 68.36 69.1 652,394 39.71 3.99
2016-05-06 67.91 68.66 67.69 68.59 586,794 39.42 3.96
2016-05-05 68.08 68.67 67.88 67.91 672,144 39.03 3.92
2016-05-04 67.56 68.08 67.26 67.73 703,262 38.93 3.91
2016-05-03 67.8 67.99 67.36 67.81 704,124 38.97 3.92
2016-05-02 67.2 67.93 67.03 67.92 991,718 39.03 3.92
2016-04-29 66.9 67.5 66.06 67.28 957,024 38.67 3.89
2016-04-28 64.7 67.27 64.32 67.21 1,664,935 38.63 3.88
2016-04-27 65.06 65.34 64.5 65.15 895,676 36.19 3.77
2016-04-26 64.81 65.06 64.51 64.95 685,745 36.08 3.76
2016-04-25 64.73 64.9 64.4 64.54 557,005 35.86 3.74
2016-04-22 64.32 65 64.3 64.95 524,984 36.08 3.76
2016-04-21 64.78 65.04 64.1 64.36 615,791 35.76 3.73
2016-04-20 64.72 65.22 64.32 64.8 599,714 36 3.75
2016-04-19 64.76 64.99 64.42 64.61 1,060,527 35.89 3.74
2016-04-18 64.1 64.61 63.95 64.5 603,676 35.83 3.74
2016-04-15 63.74 64.72 63.38 64.28 500,630 35.71 3.72
2016-04-14 64.77 64.95 64.33 64.39 595,381 35.77 3.73
2016-04-13 64.02 64.99 64.02 64.74 691,484 35.97 3.75
2016-04-12 63.72 64.2 63.47 63.9 604,124 35.5 3.7
2016-04-11 64.02 64.54 63.66 63.66 433,785 35.37 3.69
2016-04-08 64.27 64.83 63.9 63.94 618,713 35.52 3.7
2016-04-07 63.24 64.03 62.89 64 2,042,670 35.56 3.71
2016-04-06 63.72 63.79 62.69 63.37 1,099,069 35.21 3.67
2016-04-05 62.49 63 59.92 62.94 4,672,768 34.97 3.65
2016-04-04 64.73 65.01 64.36 64.54 876,947 35.86 3.74
2016-04-01 64.5 64.9 64.19 64.86 1,390,926 36.03 3.76
2016-03-31 64.49 65.23 64.31 64.59 1,628,296 35.88 3.74
2016-03-30 65.33 65.48 64.16 64.56 770,826 35.87 3.74
2016-03-29 64.08 65.26 63.92 65.22 771,355 36.23 3.78
2016-03-28 64.5 64.58 63.82 63.95 571,500 35.53 3.7
2016-03-25 0 0 0 64.69 0 - -
2016-03-24 64.46 64.7 63.95 64.69 630,562 35.94 3.75
2016-03-23 65.08 65.19 64.51 64.52 490,319 35.84 3.74
2016-03-22 65.23 65.3 64.74 65.09 569,915 36.16 3.77
2016-03-21 65.26 65.61 65.07 65.19 536,961 36.22 3.78
2016-03-18 65.71 66.12 65.32 65.33 1,224,363 36.29 3.78
2016-03-17 65 66.25 64.86 65.89 1,111,221 36.61 3.82
2016-03-16 64.57 65 64.2 64.94 711,660 36.08 3.76
2016-03-15 63.67 64.84 63.67 64.64 501,341 35.91 3.74
2016-03-14 64.17 64.45 63.72 64.08 968,193 35.6 3.71
2016-03-11 65 65.25 64.53 64.79 729,684 35.99 3.75
2016-03-10 64.65 64.99 64.08 64.65 605,233 35.92 3.74
2016-03-09 64.29 64.59 64.01 64.29 811,225 35.72 3.72
2016-03-08 63.67 64.38 63.29 63.86 783,174 35.48 3.7
2016-03-07 63.15 63.9 62.94 63.9 1,471,176 35.5 3.7
2016-03-04 63.88 64 63.23 63.4 684,039 35.22 3.67
2016-03-03 63.22 63.83 62.35 63.81 745,218 35.45 3.7
2016-03-02 63.05 63.66 62.64 63.27 971,469 35.15 3.66
2016-03-01 62.01 63.36 61.93 63.33 1,355,524 35.18 3.67
2016-02-29 63.01 63.18 61.5 61.67 6,534,534 34.26 3.57
2016-02-26 62.72 64.14 62.49 62.79 1,405,952 34.88 3.64
2016-02-25 62.24 63.04 62.09 62.48 806,644 34.71 3.62
2016-02-24 60.44 62.18 60.44 62.01 1,567,377 34.45 3.59
2016-02-23 61.15 61.37 60.39 60.72 1,190,370 33.73 3.52
2016-02-22 62.5 62.5 60.33 61.3 2,032,520 34.06 3.55
2016-02-19 62.45 62.73 61.53 62.12 941,399 34.51 3.6
2016-02-18 61.87 63.01 61.56 62.74 1,227,397 34.86 3.63
2016-02-17 61.5 62.53 61.2 61.7 962,882 34.28 3.57
2016-02-16 60.79 61.6 60.74 61.17 2,148,815 33.98 3.54
2016-02-15 0 0 0 60.01 0 - -
2016-02-12 58.74 60.31 58.51 60.01 2,249,667 33.34 3.48
2016-02-11 56.93 58.32 56.93 57.92 1,833,502 32.18 3.35
2016-02-10 57.81 58.33 57.41 57.9 1,071,811 32.17 3.35
2016-02-09 56.72 57.62 55.94 57.48 1,800,217 31.93 3.33
2016-02-08 57.59 57.7 56.64 57.09 1,165,379 30.53 3.33
2016-02-05 59.85 59.85 58.02 58.2 982,903 31.12 3.4
2016-02-04 59.2 60.32 59.2 59.87 1,158,147 32.02 3.5
2016-02-03 59.17 59.58 58.15 59.46 927,475 31.8 3.47
2016-02-02 59.12 59.33 58.11 58.73 839,237 31.41 3.43
2016-02-01 59.53 59.92 58.92 59.5 899,419 31.82 3.47
2016-01-29 59.15 59.97 58.68 59.97 1,649,656 32.07 3.5
2016-01-28 59.31 59.64 58.44 58.99 841,221 31.55 3.44
Get more Data

WASTE CONNX-OLD Stock History 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 Stock Price History: Past 5 years

Max Stock Price70.23May 20,2016
Min Stock Price32.57Dec 14,2012
Avg Stock Price46.91

WASTE CONNX-OLD Historical PE ratio: Past 5 years

Max PE Ratio40.36May 20,2016
Min PE Ratio23.89Jan 14,2015
Avg PE Ratio28.52

WASTE CONNX-OLD Historical PS ratio: Past 5 years

Max PS Ratio4.06May 20,2016
Min PS Ratio2.48Mar 01,2013
Avg PS Ratio2.96

WCN.2 Industry Peers

Company Price Change (%)
Republic Services (RSG)66.40.96 (1.47%)
Waste Connections (WCN)71.060.27 (0.38%)
China Everbriht (CHFFF)1.440 (0%)
Stericycle (SRCL)60.050.58 (0.96%)
Nuverra Environmental Solutions (NESCQ)0.020 (0%)
Quest Resource (QRHC)2.20.04 (1.79%)

We provide WASTE CONNX-OLD share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick WASTE CONNX-OLD stock analysis. The price and volume changes on a daily basis is provided in the WASTE CONNX-OLD stock price history. A large fluctuation in price and volume indicates a highly volatile stock. WCN.2 stock saw a high of $67.95, and a low of $65.01 on last trading day. Looking at WASTE CONNX-OLD stock history data, the P/S ratio was at a low of 2.48 on Mar 01, 2013.