Waste Connections Stock Price History, WCN Historical Prices

Add to My Stocks
$69.86 $0.14 (0.2%) WCN stock closing price Sep 22, 2017 (Closing)

Waste Connections stock price history comprises of 10 years of historical data, or the data since the inception of the company. 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 70.3 on 20 Sep, 2017, and a low of 17.42 on 20 Sep, 2017 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2270.2570.7269.7969.8648394259.204.18
2017-09-2170.4770.5269.9070.0063667759.324.19
2017-09-2069.9370.5369.8070.3095049159.584.21
2017-09-1969.0469.9268.9069.80104911559.154.18
2017-09-1869.5269.7268.9368.9973720958.474.13
2017-09-1569.3469.8069.2669.5993026358.984.17
2017-09-1469.3369.4168.9469.2348093758.674.14
2017-09-1369.3769.5268.6969.4792096258.874.16
2017-09-1268.2169.4067.9969.3794996258.794.15
2017-09-1167.5968.0867.3568.07121841657.694.07
2017-09-0866.0967.4066.0967.2667771057.004.03
2017-09-0766.1966.5365.9966.1053397256.023.96
2017-09-0666.0066.2265.6466.0045505555.933.95
2017-09-0566.4266.4465.6666.0561574155.983.95
2017-09-0166.9666.9666.2366.4845190956.343.98
2017-08-3165.8166.8165.7566.6988410156.523.99
2017-08-3065.7265.9465.5465.8161247455.773.94
2017-08-2964.5865.7964.5865.7099196455.683.93
2017-08-2864.9665.1064.4664.9755208255.063.89
2017-08-2564.9464.9464.5364.8975591654.993.88
2017-08-2464.5864.8964.5764.7667378854.883.88
2017-08-2364.0364.8964.0164.5974521854.743.87
2017-08-2264.2964.6164.0064.5251146954.683.86
2017-08-2163.6064.1563.5064.0953890754.313.84
2017-08-1864.3964.5363.6063.6249132353.923.81
2017-08-1764.0864.6964.0864.1741256954.383.84
2017-08-1664.3564.6264.0064.1357431154.353.84
2017-08-1564.4464.4464.0764.2546450054.453.85
2017-08-1464.1264.8264.0364.5663134754.713.86
2017-08-1163.5164.2963.4764.0151774254.253.83
2017-08-1064.2064.4163.5863.6159611953.913.81
2017-08-0964.8764.9063.9964.3266833154.513.85
2017-08-0865.3965.6564.7665.0251978755.103.89
2017-08-0765.0965.5664.9365.5359403455.533.92
2017-08-0465.2265.4564.7164.9957490055.083.89
2017-08-0365.3665.6665.0965.3656145455.393.91
2017-08-0265.0165.4564.9565.3548990355.383.91
2017-08-0165.0465.5064.5065.4466524855.463.92
2017-07-3165.3165.4064.6064.9853623355.073.89
2017-07-2865.7966.0564.6565.0672425355.143.89
2017-07-2766.1766.2765.3465.8269769855.783.94
2017-07-2665.8067.1464.8166.00125820355.933.95
2017-07-2563.9564.9163.5964.75140157177.084.31
2017-07-2463.9464.1563.2763.90109258276.074.25
2017-07-2163.8664.1463.5663.9389868976.114.25
2017-07-2064.4364.6363.9864.0974988976.304.27
2017-07-1964.7264.9264.3864.4173347276.684.29
2017-07-1864.9764.9764.3664.5777384476.874.30
2017-07-1764.4164.9264.2164.7780237177.114.31
2017-07-1464.6164.8764.2664.5564303576.854.30
2017-07-1364.7064.8464.2064.5752718376.874.30
2017-07-1264.6465.0164.3664.6379988676.944.30
2017-07-1164.9865.0564.2964.6288977276.934.30
2017-07-1065.3165.4864.9364.9968759077.374.33
2017-07-0764.5765.1464.1765.0566249177.444.33
2017-07-0664.2164.4763.7064.2171240976.444.27
2017-07-0564.2464.6763.1464.4968401476.774.29
2017-07-0364.3964.9264.0264.6520050576.964.30
2017-06-3064.3964.6263.9464.4270524176.694.29
2017-06-2965.0665.0663.4264.1390995276.354.27
2017-06-2865.0965.3964.5365.1862218077.604.34
2017-06-2764.8165.0064.1264.7547453877.084.31
2017-06-2665.0965.3464.3164.5556851576.854.30
2017-06-2365.1365.2964.7064.8573883977.204.32
2017-06-2265.3365.4664.4165.1274416977.524.33
2017-06-2165.0265.5964.9865.1681570377.574.34
2017-06-2065.4765.5864.8965.16101727977.574.34
2017-06-1966.7866.7865.5065.71129577978.234.37
2017-06-1666.2667.0665.2566.78463492779.504.44
2017-06-1565.7266.2865.5966.02175748978.604.39
2017-06-1466.2566.5665.8566.10208284078.694.40
2017-06-1365.5766.3165.1466.03193467678.604.39
2017-06-1265.8765.9064.2665.09270590777.494.33
2017-06-0963.7363.9363.3163.6963822975.834.24
2017-06-0864.0364.2663.2963.6962705175.834.24
2017-06-0764.2064.2063.8664.0583389276.254.26
2017-06-0664.1364.3263.8864.01111197176.214.26
2017-06-0564.6964.7363.9964.1970717476.424.27
2017-06-0264.9764.9764.3764.6198794776.924.30
2017-06-0163.6864.7963.5264.7596452477.094.31
2017-05-3163.1763.4962.7163.43154949775.524.22
2017-05-3062.5963.1562.4363.0746830275.094.20
2017-05-290.000.000.0062.930N/AN/A
2017-05-2662.4163.2962.3062.9348776474.914.19
2017-05-2562.2062.7762.2062.5358544374.444.16
2017-05-2461.9362.1061.7862.0979764973.914.13
2017-05-2361.7261.9761.4961.6141540373.344.10
2017-05-2261.4761.7561.3561.6534081273.394.10
2017-05-1961.3461.6060.9061.2770491072.364.08
Get more Data

Waste Connections Stock 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 Historical Prices: Past 5 years

Max Stock Price 70.3 Sep 20,2017
Min Stock Price 25.49 Nov 16,2012
Avg Stock Price 40.79

Waste Connections Historical PE ratio: Past 5 years

Max PE Ratio 79.5 Jun 16,2017
Min PE Ratio 21.63 Oct 26,2015
Avg PE Ratio 35.3

Waste Connections Historical PS ratio: Past 5 years

Max PS Ratio 5.34 Feb 21,2017
Min PS Ratio 1.14 Nov 15,2012
Avg PS Ratio 2.18

WCN Industry Peers

Company Price Change (%)
Waste Management (WM)78.20.08 (0.1%)
Republic Services (RSG)66.260.11 (0.17%)
Commercial Metals (CMC)18.210.31 (1.73%)
Ishrs-ms Sngpre (EWS)24.450.11 (0.45%)
Synovus Financial (SNV)43.950.17 (0.39%)
Casella Waste (CWST)17.910.16 (0.9%)
Metalico (MEA)0.60.02 (3.45%)

We provide Waste Connections historical quotes along with PE ratio and PS ratio for doing Waste Connections fundamental 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 70 and 636677 shares of WCN were traded on 21 Sep, 2017. The average P/S ratio was 1.95 as can be seen by Waste Connections stock price history. .