Waste Connections Stock Price History, WCN Historical Prices

Add to My Stocks
$70.79 $0.47 (0.67%) WCN stock closing price Feb 22, 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 $73.22 on Jan 26, 2018, and a low of $27.87 on Feb 25, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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
2018-02-16 68.57 71.73 68.57 70.93 1,176,357 53.74 4.13
2018-02-15 71 71 68.5 69 2,219,477 52.27 4.02
2018-02-14 68.03 69.55 67.63 69.38 1,104,175 52.56 4.04
2018-02-13 67.39 68.61 67.28 68.49 833,402 51.89 3.99
2018-02-12 67.13 68.24 66.8 67.85 1,280,095 51.4 3.95
2018-02-09 66.44 66.99 65.23 66.76 1,567,573 50.58 3.89
2018-02-08 67.58 68.12 65.6 65.6 1,000,419 49.7 3.82
2018-02-07 67.93 68.71 67.68 67.74 1,386,563 51.32 3.95
2018-02-06 66.1 68.23 65.06 68.13 1,892,680 51.61 3.97
2018-02-05 69.9 69.99 66.84 67.45 1,108,994 51.1 3.93
2018-02-02 70 71.04 70 70.31 607,903 53.27 4.1
2018-02-01 71.54 71.78 71.21 71.65 549,024 54.28 4.17
2018-01-31 72.22 72.38 71.81 71.82 708,398 54.41 4.18
2018-01-30 72.21 72.56 71.51 71.97 475,840 54.52 4.19
2018-01-29 73 73.05 72.52 72.53 540,940 54.95 4.23
2018-01-26 72.75 73.24 72.45 73.22 615,796 55.47 4.27
2018-01-25 72.4 73.08 72.11 72.47 711,762 54.9 4.22
2018-01-24 72.27 72.55 71.95 72.33 708,415 54.8 4.21
2018-01-23 72.35 72.35 71.18 72.23 794,025 54.72 4.21
2018-01-22 72.09 72.57 71.73 72.53 961,753 54.95 4.23
2018-01-19 71.7 72.28 71.4 72 898,495 54.55 4.19
2018-01-18 71.77 72.05 71.15 71.39 723,580 54.08 4.16
2018-01-17 71.96 72.12 71.36 71.81 576,700 54.4 4.18
2018-01-16 71.06 72.3 71.06 71.57 803,452 54.22 4.17
2018-01-10 69.94 70.27 69.34 70 715,666 53.03 4.08
2018-01-09 70.17 70.7 70.15 70.22 953,060 53.2 4.09
2018-01-08 69.82 70.35 69.31 70.25 573,844 53.22 4.09
2018-01-05 70.42 70.44 69.29 69.71 786,678 52.81 4.06
2018-01-04 69.4 70.56 69.4 70.24 558,547 53.21 4.09
2018-01-03 70.23 70.58 69.08 69.28 1,488,790 52.49 4.04
2018-01-02 70.7 71.63 69.97 70.02 879,699 53.05 4.08
2017-12-29 70.92 71.57 70.91 70.94 494,573 53.74 4.13
2017-12-28 71.01 71.09 70 70.85 940,970 53.67 4.13
2017-12-27 71.42 71.48 70.69 71.02 710,608 53.8 4.14
2017-12-26 71.15 71.33 70.94 71.07 493,717 53.84 4.14
2017-12-22 70.77 71.51 70.67 71.34 568,054 54.05 4.16
2017-12-21 70.92 71.15 70.58 70.96 898,924 53.76 4.13
2017-12-20 70.63 71 70.25 70.54 720,158 53.44 4.11
2017-12-19 70.98 71.08 69.8 70.32 748,902 53.27 4.1
2017-12-18 69.97 71.29 69.97 70.98 1,231,898 53.77 4.14
2017-12-14 70.1 70.35 69.34 69.53 691,941 52.67 4.05
2017-12-13 69.4 70.32 69.23 70.04 1,106,475 53.06 4.08
2017-12-12 69.05 69.54 68.86 69.07 658,499 52.33 4.02
2017-12-11 68.77 69.16 68.65 68.83 634,115 52.14 4.01
2017-12-08 68.61 68.84 68.51 68.66 751,102 52.02 4
2017-12-07 68.33 68.7 68.12 68.42 805,974 51.83 3.99
2017-12-06 68.13 68.83 68.06 68.33 792,497 51.77 3.98
2017-12-05 69.56 69.56 68.23 68.28 690,967 51.73 3.98
2017-12-04 69.16 69.42 68.74 69.13 867,998 52.37 4.03
2017-12-01 69.1 69.51 68.22 68.91 873,950 52.21 4.01
2017-11-30 69.1 69.49 68.81 68.82 1,345,727 52.14 4.01
2017-11-29 69.3 69.72 68.95 69.1 794,378 52.35 4.03
2017-11-28 69.21 69.54 68.92 69.3 571,896 52.5 4.04
2017-11-27 68.9 69.12 68.41 68.75 1,005,286 52.08 4.01
2017-11-24 68.42 68.91 68.18 68.89 301,969 52.19 4.01
2017-11-23 0 0 0 68.54 0 - -
2017-11-22 68.92 69.2 68.52 68.54 607,593 51.92 3.99
2017-11-21 69.14 69.35 68.72 68.92 1,195,040 52.21 4.02
2017-11-20 69.61 69.97 69.14 69.23 792,299 52.45 4.03
2017-11-17 70.14 70.22 69.35 69.45 905,321 52.61 4.05
2017-11-16 70.34 70.71 70.24 70.52 834,910 53.42 4.11
2017-11-15 70.56 70.78 70.04 70.09 740,668 53.1 4.08
2017-11-14 69.86 70.75 69.85 70.69 1,234,744 53.55 4.12
2017-11-13 69.33 70.17 69.14 70.15 1,008,617 53.14 4.09
2017-11-10 68.95 69.43 68.81 69.29 725,001 52.49 4.04
2017-11-09 68.73 69.11 68.46 69.04 585,708 52.3 4.02
2017-11-08 69.4 69.41 68.44 68.97 692,803 52.25 4.02
2017-11-07 68.56 69.23 68.33 69.14 854,560 52.38 4.03
2017-11-06 69.47 69.7 68.68 68.88 662,875 52.18 4.01
2017-11-03 69.74 69.91 69.39 69.62 933,014 52.74 4.06
2017-11-02 70.05 70.31 69.54 69.75 657,234 52.84 4.06
2017-11-01 70.67 71.04 69.7 69.87 900,565 52.93 4.07
2017-10-31 71.05 71.31 70.65 70.67 987,459 53.54 4.12
2017-10-30 71.72 72.03 70.75 71.08 846,344 53.85 4.14
2017-10-27 72.1 72.67 71.82 71.87 753,176 54.45 4.19
2017-10-26 71.74 74.2 70.75 72.18 1,935,546 54.68 4.21
2017-10-25 70.27 70.41 69.6 69.88 1,204,441 59.22 4.18
2017-10-24 70.73 70.79 70.17 70.27 616,274 59.55 4.21
2017-10-23 70.73 70.8 70.43 70.71 575,655 59.92 4.23
2017-10-20 70.87 70.9 70.53 70.6 564,719 59.83 4.23
2017-10-19 70.2 71.04 70.2 70.78 279,548 59.98 4.24
2017-10-18 70.24 70.82 70.04 70.51 686,916 59.75 4.22
2017-10-17 69.53 70.27 69.46 70.18 563,452 59.48 4.2
2017-10-16 69.02 69.77 69.02 69.51 418,977 58.91 4.16
2017-10-13 70.4 70.52 69.46 69.49 498,620 58.89 4.16
2017-10-12 69.74 70.52 69.66 70.17 659,158 59.47 4.2
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 Price73.22Jan 26,2018
Min Stock Price27.87Feb 25,2013
Avg Stock Price44.23

Waste Connections Historical PE ratio: Past 5 years

Max PE Ratio79.5Jun 16,2017
Min PE Ratio21.63Oct 26,2015
Avg PE Ratio36.84

Waste Connections Historical PS ratio: Past 5 years

Max PS Ratio5.34Feb 21,2017
Min PS Ratio1.19Dec 14,2015
Avg PS Ratio2.41

WCN Industry Peers

Company Price Change (%)
Waste Management (WM)84.50.41 (0.49%)
Republic Services (RSG)65.440.5 (0.77%)
Waste Connx-old (WCN.2)65.472.68 (3.93%)
China Everbriht (CHFFF)1.440 (0%)
Ishrs-ms Sngpre (EWS)26.890.08 (0.3%)
Casella Waste (CWST)26.570.32 (1.22%)
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 $70.79 and 1,992,480 shares of WCN were traded on Feb 22, 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.