WCN
Waste Connections, Inc.$150.82
LiveJun 03, 2026
Market cap
$38.32B
52w range
146.89 – 193.62
P / E
—
EPS
—
Volume
818.86K
Revenue · FY
—
Explain this page
Arphra AIPlain-English read on Waste Connections, Inc.’s valuationPrice chart
LiveAdjusted prices · last 60d
DB · prices_daily + stock_splits + dividends| Date | Open | High | Low | Close · unadj | Close · split adj | Close · div adj | Δ adj | Volume |
|---|---|---|---|---|---|---|---|---|
| Jun 02, 2026 | 148.68 | 150.06 | 146.89 | 149.09 | 149.09 | 149.09 | 0.00% | 1,924,000 |
| Jun 01, 2026 | 149.03 | 150.72 | 148.85 | 149.51 | 149.51 | 149.51 | 0.00% | 1,532,751 |
| May 29, 2026 | 151.12 | 151.47 | 149.01 | 149.02 | 149.02 | 149.02 | 0.00% | 2,293,594 |
| May 28, 2026 | 152.21 | 154.35 | 150.78 | 151.05 | 151.05 | 151.05 | 0.00% | 1,517,413 |
| May 27, 2026 | 153.69 | 155.22 | 151.54 | 151.54 | 151.54 | 151.54 | 0.00% | 1,063,133 |
| May 26, 2026 | 154.62 | 156.07 | 153.59 | 153.68 | 153.68 | 153.68 | 0.00% | 1,265,100 |
| May 22, 2026 | 155.47 | 157.04 | 155.00 | 155.71 | 155.71 | 155.71 | 0.00% | 750,932 |
| May 21, 2026 | 155.66 | 157.45 | 154.36 | 155.77 | 155.77 | 155.77 | 0.00% | 1,077,605 |
| May 20, 2026 | 156.63 | 158.33 | 155.40 | 156.98 | 156.98 | 156.98 | 0.00% | 1,398,037 |
| May 19, 2026 | 158.96 | 161.91 | 157.37 | 157.37 | 157.37 | 157.37 | 0.00% | 1,897,566 |
| May 18, 2026 | 156.01 | 159.46 | 156.01 | 158.92 | 158.92 | 158.92 | 0.00% | 1,106,200 |
| May 15, 2026 | 156.88 | 158.21 | 155.46 | 156.61 | 156.61 | 156.61 | 0.00% | 1,643,123 |
| May 14, 2026 | 152.07 | 155.75 | 151.63 | 154.92 | 154.92 | 154.92 | 0.00% | 1,613,339 |
| May 13, 2026 | 149.64 | 152.29 | 148.84 | 152.16 | 152.16 | 152.16 | 0.00% | 2,762,700 |
| May 12, 2026 | 152.85 | 153.50 | 151.18 | 151.25 | 151.25 | 151.25 | 0.00% | 2,119,280 |
| May 11, 2026 | 153.08 | 153.45 | 150.25 | 150.98 | 150.98 | 150.98 | 0.00% | 1,446,531 |
| May 08, 2026 | 153.88 | 154.92 | 151.61 | 151.82 | 151.82 | 151.82 | 0.00% | 2,308,105 |
| May 07, 2026 | 153.60 | 154.56 | 152.66 | 153.57 | 153.57 | 153.57 | 0.00% | 2,163,100 |
| Apr 10, 2026 | 164.58 | 164.58 | 160.82 | 161.59 | 161.59 | 161.59 | 0.00% | 1,134,300 |
| Apr 09, 2026 | 163.01 | 164.43 | 163.01 | 163.80 | 163.80 | 163.80 | 0.00% | 1,225,800 |
| Apr 08, 2026 | 163.29 | 165.79 | 161.91 | 163.01 | 163.01 | 163.01 | 0.00% | 2,025,900 |
| Apr 07, 2026 | 165.32 | 165.90 | 163.07 | 164.00 | 164.00 | 164.00 | 0.00% | 992,200 |
| Apr 06, 2026 | 166.08 | 167.08 | 165.35 | 165.50 | 165.50 | 165.50 | 0.00% | 789,500 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.