Waste Connections Stock Price History, WCN Historical Prices

Add to My Stocks
$75.87 $0.22 (0.29%) WCN stock closing price Jun 19, 2018 (Closing)

View and download Waste Connections stock price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with Waste Connections price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Waste Connections stock price history chart shows that the stock price reached a high of $77.87 on Jun 01, 2018, and a low of $28.85 on Jun 24, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-19 75.76 75.97 75.25 75.87 666,250 29.18 4.28
2018-06-18 76.51 76.54 75.82 76.09 730,305 29.27 4.29
2018-06-15 76.04 76.81 75.96 76.68 1,640,021 29.49 4.32
2018-06-14 76.21 76.51 75.96 76.35 757,147 29.37 4.3
2018-06-13 76.87 76.87 76.04 76.17 978,783 29.3 4.29
2018-06-12 76.71 76.89 76.2 76.64 774,795 29.48 4.32
2018-06-11 76.97 77.12 76.5 76.51 794,719 29.43 4.31
2018-06-08 76.89 77.08 76.61 76.73 556,230 29.51 4.33
2018-06-07 77.41 77.64 76.73 76.73 770,446 29.51 4.33
2018-06-06 77.6 77.85 77.11 77.45 667,235 29.79 4.37
2018-06-05 77.41 77.99 77.07 77.24 708,179 29.71 4.35
2018-06-04 77.82 78.48 77.2 77.3 697,749 29.73 4.36
2018-06-01 77.24 78.05 76.92 77.87 702,302 29.95 4.39
2018-05-31 77.2 77.57 76.85 76.88 677,709 29.57 4.33
2018-05-30 76.1 77.69 76.03 77.37 752,920 29.76 4.36
2018-05-29 76.02 76.31 75.67 76.14 598,770 29.29 4.29
2018-05-25 76.17 76.84 76.03 76.42 585,229 29.39 4.31
2018-05-24 76.21 76.35 75.4 76.14 561,334 29.29 4.29
2018-05-23 75.44 76.51 75.44 76.35 551,018 29.37 4.3
2018-05-22 76 77.05 75.64 75.73 671,784 29.13 4.27
2018-05-21 75.36 76.45 75.21 76.06 945,500 29.25 4.29
2018-05-18 74.67 75.01 74.42 74.88 768,541 28.8 4.22
2018-05-17 75.19 75.56 74.75 74.94 675,305 28.82 4.23
2018-05-16 74.98 75.5 74.84 75.28 472,207 28.95 4.24
2018-05-15 74.99 75.03 74.31 74.92 502,080 28.82 4.22
2018-05-14 75.85 76 75.21 75.25 491,235 28.94 4.24
2018-05-11 76.19 76.44 75.55 75.7 421,079 29.12 4.27
2018-05-10 75.86 76.48 75.86 76.02 820,276 29.24 4.29
2018-05-09 74.99 75.64 74.52 75.64 676,294 29.09 4.26
2018-05-08 74.67 74.95 74.37 74.8 466,587 28.77 4.22
2018-05-07 74.25 75.01 73.91 74.95 609,586 28.83 4.23
2018-05-04 74.3 74.5 73.52 74.38 714,785 28.61 4.19
2018-05-03 71.29 73.97 71.29 73.6 1,247,001 28.31 4.15
2018-05-02 72.07 72.48 71.57 71.6 853,142 32.84 4.08
2018-05-01 72.22 72.45 71.51 72 876,478 33.03 4.1
2018-04-30 73.62 73.84 72.3 72.3 867,468 33.17 4.12
2018-04-27 72.89 73.86 72.89 73.3 423,043 33.62 4.18
2018-04-26 72.7 73.23 72.53 72.91 330,525 33.45 4.15
2018-04-25 72.53 72.69 71.93 72.48 492,668 33.25 4.13
2018-04-24 73.58 73.84 72.47 72.65 629,028 33.33 4.14
2018-04-23 73.66 74.08 72.81 73.37 630,089 33.66 4.18
2018-04-20 73.57 74.33 73.49 73.72 749,637 33.82 4.2
2018-04-19 73.84 74.4 73.67 73.91 566,351 33.9 4.21
2018-04-18 73.32 74.16 73.18 73.9 442,230 33.9 4.21
2018-04-17 73.8 74.33 73.42 73.64 749,393 33.78 4.2
2018-04-16 73.07 73.45 72.85 73.33 581,455 33.64 4.18
2018-04-13 72.69 72.97 72.23 72.7 968,543 33.35 4.14
2018-04-12 72.25 72.6 72.01 72.46 698,546 33.24 4.13
2018-04-11 71.85 72.42 71.65 72.1 663,464 33.07 4.11
2018-04-10 72.93 73.06 71.94 72.07 838,402 33.06 4.11
2018-04-09 72.75 73.04 72.08 72.32 470,222 33.17 4.12
2018-04-06 72.34 72.86 71.92 72.36 899,530 33.19 4.12
2018-04-05 72.06 73.02 71.86 72.75 743,275 33.37 4.15
2018-04-04 71.3 72.09 71.03 71.9 1,108,923 32.98 4.1
2018-04-03 71.61 72.15 71.37 72.01 1,260,058 33.03 4.1
2018-04-02 71.7 72.02 70.97 71.32 739,638 32.72 4.06
2018-03-30 0 0 0 71.74 0 - -
2018-03-29 71.63 72.22 71.19 71.74 1,395,409 32.91 4.09
2018-03-28 71.21 71.76 71.07 71.18 615,647 32.65 4.06
2018-03-27 72.7 72.7 70.95 71.14 757,202 32.63 4.05
2018-03-26 71.35 72.5 71.18 72.39 773,706 33.21 4.12
2018-03-23 72.65 72.7 71.05 71.11 788,530 32.62 4.05
2018-03-22 72.85 73.45 72.15 72.16 480,630 33.1 4.11
2018-03-21 73.89 74.12 73.31 73.36 547,710 33.65 4.18
2018-03-20 73.21 73.74 73.02 73.54 642,139 33.73 4.19
2018-03-19 73.51 73.71 72.91 73.19 626,881 33.57 4.17
2018-03-16 73.76 74.31 73.5 73.51 922,211 33.72 4.19
2018-03-15 73.99 74.59 73.5 73.87 746,093 33.89 4.21
2018-03-14 73.75 73.93 73.35 73.4 719,477 33.67 4.18
2018-03-13 73.83 74.13 73.25 73.55 563,805 33.74 4.19
2018-03-12 73.75 74.28 73.5 73.78 549,016 33.84 4.2
2018-03-09 73.27 73.74 72.62 73.68 803,186 33.8 4.2
2018-03-08 72.17 72.79 71.84 72.79 687,395 33.39 4.15
2018-03-07 71.38 72.11 71.32 71.96 521,148 33.01 4.1
2018-03-06 71.21 72 70.98 71.93 686,052 33 4.1
2018-03-05 70.17 71.46 69.88 71.43 712,041 32.77 4.07
2018-03-02 70.69 70.95 70.14 70.76 606,592 32.46 4.03
2018-03-01 70.96 71.58 70.16 70.91 848,965 32.53 4.04
2018-02-28 71.96 72.46 70.78 70.78 1,114,901 32.47 4.03
2018-02-27 71.71 72.35 71.45 71.64 1,222,680 32.86 4.08
2018-02-26 71.18 72.19 70.98 72.08 904,692 33.06 4.11
2018-02-23 70.98 71.23 70.43 71.06 848,701 32.6 4.05
2018-02-22 70.31 71.54 70.09 70.79 1,992,480 32.47 4.03
2018-02-21 70.54 71.21 70.29 70.32 1,072,570 32.26 4.01
2018-02-20 70.69 71.22 70.26 70.47 767,534 32.33 4.02
2018-02-19 0 0 0 70.93 0 - -
2018-02-16 68.57 71.73 68.57 70.93 1,176,357 32.54 4.04
2018-02-15 71 71 68.5 69 2,219,477 31.65 3.93
2018-02-14 68.03 69.55 67.63 69.38 1,104,175 52.56 4.04
Get more Data

Waste Connections Stock History Chart

View WCN PE ratio, PS ratio stocks charts and compare with peers.
WCN Chart
Note: Compare Waste Connections stock price history with the index and industry peers.

Waste Connections Stock Price History: Past 5 years

Max Stock Price77.87Jun 01,2018
Min Stock Price28.85Jun 24,2013
Avg Stock Price47.03

Waste Connections Historical PE ratio: Past 5 years

Max PE Ratio79.5Jun 16,2017
Min PE Ratio21.63Oct 26,2015
Avg PE Ratio37.28

Waste Connections Historical PS ratio: Past 5 years

Max PS Ratio5.34Feb 21,2017
Min PS Ratio1.19Dec 14,2015
Avg PS Ratio2.61

WCN Industry Peers

Company Price Change (%)
Waste Management (WM)82.680.59 (0.71%)
Republic Services (RSG)69.160.07 (0.1%)
Waste Connx-old (WCN.2)65.472.68 (3.93%)
China Everbriht (CHFFF)1.380 (0%)
Ishrs-ms Sngpre (EWS)24.440.55 (2.2%)
Casella Waste (CWST)25.540.27 (1.07%)
Metalico (MEA)0.60.02 (3.45%)

Waste Connections share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Waste Connections stock analysis. The price movement is easily depicted in the Waste Connections stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was $75.87 and 666,250 shares of WCN were traded on Jun 19, 2018. Waste Connections historical P/S ratio was at a high of 5.34 on Feb 21, 2017 and a low of 1.19 on Dec 14, 2015.