Waste Connections, Inc. Common Shares (WCN)

Historical Prices For Waste Connections, Inc. Common Shares (WCN)

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	183.60	185.33	182.85	184.81	690,060	184.81
8/28/2025	184.10	184.10	181.84	183.24	636,216	183.24
8/27/2025	181.93	183.35	181.93	183.23	791,662	183.23
8/26/2025	182.40	183.09	181.33	182.88	1,738,915	182.88
8/25/2025	184.48	185.00	182.15	182.19	897,991	182.19
8/22/2025	187.15	188.09	183.99	184.78	805,775	184.78
8/21/2025	185.38	187.30	185.08	186.48	614,362	186.48
8/20/2025	187.17	188.75	185.79	185.80	1,352,169	185.80
8/19/2025	185.35	186.43	184.55	186.17	646,073	186.17
8/18/2025	185.00	185.66	184.13	184.82	940,355	184.82
8/15/2025	183.91	185.38	183.42	184.77	904,237	184.77
8/14/2025	185.72	186.09	184.58	184.73	868,522	184.73
8/13/2025	188.02	188.02	184.31	185.74	1,352,591	185.74
8/12/2025	190.90	191.00	186.93	187.40	1,566,426	187.40
8/11/2025	188.40	190.65	188.06	190.58	1,090,708	190.58
8/08/2025	188.34	190.63	187.74	187.89	864,388	187.89
8/07/2025	189.03	189.03	186.94	188.07	692,068	188.07
8/06/2025	186.35	188.16	185.42	187.86	772,783	187.86
8/05/2025	187.52	188.95	186.82	186.82	1,011,250	186.50
8/04/2025	186.69	187.72	186.03	187.37	626,352	187.05
8/01/2025	188.19	188.19	185.47	186.57	1,129,567	186.25
7/31/2025	189.87	190.72	186.32	186.67	1,665,392	186.35
7/30/2025	190.34	191.73	189.01	189.19	1,640,238	188.87
7/29/2025	186.70	191.91	186.38	191.84	1,811,986	191.52
7/28/2025	186.00	187.49	185.83	186.06	763,269	185.75
7/25/2025	188.50	189.75	186.95	186.95	1,632,207	186.63
7/24/2025	181.05	189.39	180.55	188.24	1,757,953	187.92
7/23/2025	184.59	185.50	183.32	184.43	1,376,511	184.12
7/22/2025	181.97	185.37	181.97	184.78	1,723,714	184.47
7/21/2025	182.47	182.75	181.17	182.01	1,129,245	181.70
7/18/2025	183.12	183.87	181.83	182.64	1,095,687	182.33
7/17/2025	182.25	183.00	180.52	182.23	1,184,556	181.92
7/16/2025	183.62	183.75	180.94	182.84	1,350,183	182.53
7/15/2025	184.09	185.08	182.77	183.62	1,469,101	183.31
7/14/2025	182.58	185.57	182.58	184.44	1,333,696	184.13
7/11/2025	181.80	183.76	181.30	183.38	1,389,814	183.07
7/10/2025	181.72	183.15	179.74	182.01	1,336,836	181.70
7/09/2025	180.28	182.26	179.71	182.07	1,643,128	181.76
7/08/2025	180.90	182.36	179.84	181.19	1,365,976	180.88
7/07/2025	181.02	182.45	179.60	182.21	1,632,197	181.90
7/03/2025	179.55	181.28	177.86	180.73	1,362,710	180.43
7/02/2025	185.71	185.72	177.60	178.10	3,255,763	177.80
7/01/2025	187.36	187.38	185.10	185.87	528,524	185.56
6/30/2025	186.49	187.03	185.39	186.72	1,048,072	186.41
6/27/2025	186.22	188.54	185.31	185.90	870,293	185.59
6/26/2025	186.58	188.18	185.75	187.49	1,208,312	187.17
6/25/2025	187.92	187.92	185.00	185.68	1,000,555	185.37
6/24/2025	187.51	188.89	185.89	188.16	701,006	187.84
6/23/2025	186.03	187.68	185.30	187.63	756,639	187.31
6/20/2025	187.60	188.12	185.03	185.72	1,292,122	185.41
6/18/2025	187.42	188.27	185.82	187.14	948,393	186.82
6/17/2025	186.33	188.45	185.52	187.72	1,048,032	187.40
6/16/2025	190.57	191.33	186.94	187.08	935,444	186.76
6/13/2025	191.64	192.72	190.46	190.67	494,776	190.35
6/12/2025	190.03	191.65	189.62	191.46	712,786	191.14
6/11/2025	188.99	189.90	187.97	189.32	595,262	189.00
6/10/2025	189.14	190.88	188.60	188.83	658,723	188.51
6/09/2025	190.08	190.41	187.32	188.99	645,863	188.67
6/06/2025	191.62	193.08	190.08	190.22	692,643	189.90
6/05/2025	191.73	192.41	190.32	192.08	829,313	191.76
6/04/2025	193.62	193.62	191.43	191.53	911,627	191.21
6/03/2025	194.94	195.82	192.78	193.30	954,552	192.97
6/02/2025	195.88	197.07	194.98	196.31	888,038	195.98