Comparing Back to the side-by-side chart ↗
Waste Connections Inc (WCN) — Price History
As of 2026-11-10 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Closelooknet score: 48 out of 100 (momentum 80 · quality 52 · valuation 26), as of 2026-11-11.
- Signal: Golden cross — Its 50-day crossed above its 200-day 6 sessions ago — a golden cross, the classic trend-turn-higher. (as of 2026-11-09)
- Trend: Waste Connections Inc trades 14.5% above its 50-day and 15.8% above its 200-day moving average. (as of 2026-11-09)
- Index seat: HALO Growth 100
Waste Connections collects, transfers and disposes of non-hazardous waste across the United States and Canada, serving residential, commercial, municipal and industrial customers. It also recovers landfill gas, recycles materials such as cardboard, plastics and metals, and handles waste from oil and gas drilling sites.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the WCN overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-11-10 | 188.98 | 191.25 | 187.72 | 191.14 | +0.59% | 1,366,175 |
| 2026-11-09 | 189.03 | 190.76 | 187.47 | 190.02 | +0.50% | 1,917,500 |
| 2026-11-06 | 184.60 | 189.35 | 184.60 | 189.07 | -1.35% | 1,761,800 |
| 2026-11-05 | 193.40 | 195.34 | 189.88 | 191.66 | -0.08% | 2,575,500 |
| 2026-11-04 | 188.81 | 192.64 | 186.24 | 191.81 | +2.76% | 4,834,400 |
| 2026-11-03 | 186.59 | 188.60 | 185.49 | 186.66 | -0.80% | 1,345,400 |
| 2026-11-02 | 183.27 | 188.18 | 183.27 | 188.17 | +2.22% | 1,481,900 |
| 2026-10-30 | 185.72 | 188.20 | 182.78 | 184.08 | +1.16% | 1,862,200 |
| 2026-10-29 | 182.05 | 182.21 | 178.99 | 181.97 | +1.23% | 1,709,100 |
| 2026-10-28 | 180.00 | 182.35 | 177.48 | 179.76 | -1.21% | 2,141,800 |
| 2026-10-27 | 185.22 | 186.22 | 181.15 | 181.97 | -2.54% | 2,901,400 |
| 2026-10-26 | 185.31 | 187.36 | 185.14 | 186.72 | +0.06% | 1,937,800 |
| 2026-10-23 | 184.46 | 187.27 | 184.17 | 186.60 | +0.93% | 2,914,400 |
| 2026-10-22 | 166.35 | 186.93 | 166.35 | 184.88 | +9.86% | 5,315,800 |
| 2026-10-21 | 169.41 | 169.41 | 167.33 | 168.28 | -0.71% | 1,910,800 |
| 2026-10-20 | 167.80 | 169.51 | 167.09 | 169.48 | +2.29% | 1,888,700 |
| 2026-10-19 | 166.56 | 167.52 | 165.16 | 165.69 | -1.32% | 1,441,100 |
| 2026-10-16 | 166.79 | 168.00 | 164.91 | 167.90 | +1.44% | 2,271,200 |
| 2026-10-15 | 159.61 | 165.74 | 159.27 | 165.51 | +5.54% | 4,402,800 |
| 2026-10-14 | 155.83 | 156.93 | 153.76 | 156.82 | +2.05% | 1,626,100 |
| 2026-10-13 | 156.20 | 156.20 | 152.56 | 153.67 | -0.03% | 1,574,700 |
| 2026-10-12 | 153.04 | 154.64 | 152.38 | 153.71 | +0.58% | 1,388,600 |
| 2026-10-09 | 154.22 | 155.09 | 152.33 | 152.83 | -1.20% | 1,824,200 |
| 2026-10-08 | 156.00 | 156.58 | 152.57 | 154.69 | -0.30% | 1,707,600 |
| 2026-10-07 | 155.39 | 157.49 | 155.11 | 155.16 | +0.35% | 1,710,700 |
| 2026-10-06 | 154.00 | 155.88 | 154.00 | 154.62 | +0.21% | 1,230,500 |
| 2026-10-05 | 154.03 | 154.86 | 151.88 | 154.30 | +0.31% | 1,629,800 |
| 2026-10-02 | 151.25 | 154.86 | 150.72 | 153.82 | +2.10% | 2,228,000 |
| 2026-10-01 | 153.81 | 155.00 | 149.39 | 150.66 | -2.12% | 1,818,100 |
| 2026-09-30 | 156.04 | 156.88 | 153.79 | 153.93 | -1.05% | 1,499,500 |
| 2026-09-29 | 155.46 | 156.81 | 154.63 | 155.56 | -0.38% | 1,476,000 |
| 2026-09-28 | 155.74 | 157.07 | 155.20 | 156.16 | +0.39% | 1,737,400 |
| 2026-09-25 | 155.63 | 156.46 | 154.80 | 155.56 | -0.24% | 1,524,400 |
| 2026-09-24 | 155.83 | 157.87 | 154.97 | 155.93 | +0.33% | 1,615,000 |
| 2026-09-23 | 155.43 | 156.54 | 154.14 | 155.41 | -0.01% | 1,831,800 |
| 2026-09-22 | 155.56 | 156.47 | 154.89 | 155.42 | -0.08% | 1,422,000 |
| 2026-09-21 | 154.48 | 155.63 | 153.75 | 155.55 | +0.14% | 1,725,100 |
| 2026-09-18 | 156.63 | 156.98 | 155.17 | 155.33 | +0.06% | 1,247,600 |
| 2026-09-17 | 157.92 | 157.92 | 154.64 | 155.23 | -0.81% | 1,331,000 |
| 2026-09-16 | 159.13 | 160.53 | 156.05 | 156.50 | -1.86% | 996,600 |
| 2026-09-15 | 162.23 | 162.23 | 159.12 | 159.47 | -0.97% | 837,800 |
| 2026-09-14 | 161.67 | 163.06 | 160.98 | 161.03 | +0.81% | 1,367,100 |
| 2026-09-11 | 159.71 | 161.03 | 159.06 | 159.74 | +0.19% | 601,800 |
| 2026-09-10 | 161.74 | 162.32 | 158.85 | 159.44 | -1.12% | 857,500 |
| 2026-09-09 | 163.18 | 163.19 | 160.56 | 161.25 | -1.17% | 858,700 |
| 2026-09-08 | 164.24 | 164.38 | 162.24 | 163.16 | -1.04% | 696,000 |
| 2026-09-04 | 164.54 | 165.46 | 163.59 | 164.87 | -1.16% | 678,200 |
| 2026-09-03 | 164.40 | 167.10 | 164.11 | 166.81 | +1.66% | 1,168,000 |
| 2026-09-02 | 163.61 | 165.55 | 162.37 | 164.09 | +0.12% | 1,120,500 |
| 2026-09-01 | 166.37 | 167.24 | 163.65 | 163.89 | -0.86% | 1,104,300 |
| 2026-08-31 | 165.97 | 166.70 | 164.79 | 165.32 | -0.37% | 1,074,700 |
| 2026-08-28 | 166.42 | 166.79 | 164.69 | 165.93 | +0.15% | 843,500 |
| 2026-08-27 | 166.33 | 166.50 | 164.88 | 165.68 | -0.88% | 1,002,600 |
| 2026-08-26 | 165.91 | 168.21 | 165.62 | 167.15 | +0.60% | 810,000 |
| 2026-08-25 | 168.15 | 168.95 | 165.72 | 166.15 | -1.67% | 999,500 |
| 2026-08-24 | 170.13 | 171.40 | 168.74 | 168.97 | -0.25% | 848,100 |
| 2026-08-21 | 168.56 | 170.20 | 168.29 | 169.40 | +0.64% | 875,900 |
| 2026-08-20 | 168.70 | 169.78 | 168.11 | 168.33 | -0.25% | 882,700 |
| 2026-08-19 | 166.67 | 170.83 | 165.34 | 168.75 | +1.95% | 1,337,300 |
| 2026-08-18 | 166.90 | 168.01 | 165.47 | 165.53 | +0.32% | 963,600 |
| 2026-08-17 | 165.42 | 166.24 | 164.36 | 165.01 | -0.77% | 877,700 |
| 2026-08-14 | 166.71 | 166.93 | 164.90 | 166.29 | +0.46% | 717,300 |
| 2026-08-13 | 165.49 | 166.36 | 164.34 | 165.53 | +0.11% | 1,206,900 |
| 2026-08-12 | 164.77 | 167.91 | 164.69 | 165.34 | -0.91% | 1,035,100 |
| 2026-08-11 | 165.70 | 168.15 | 165.29 | 166.85 | +0.38% | 979,400 |
| 2026-08-10 | 166.49 | 167.17 | 165.30 | 166.22 | -0.29% | 759,700 |
| 2026-08-07 | 166.40 | 169.31 | 165.18 | 166.71 | -0.41% | 1,039,400 |
| 2026-08-06 | 165.72 | 167.46 | 162.28 | 167.39 | +1.76% | 1,782,600 |
| 2026-08-05 | 165.94 | 165.97 | 162.71 | 164.50 | -0.65% | 1,386,400 |
| 2026-08-04 | 165.54 | 167.25 | 164.16 | 165.57 | -1.33% | 1,574,300 |
| 2026-08-03 | 167.60 | 169.46 | 165.77 | 167.81 | +0.26% | 1,392,700 |
| 2026-07-31 | 164.79 | 168.86 | 164.67 | 167.38 | +0.67% | 1,391,700 |
| 2026-07-30 | 170.17 | 170.88 | 164.95 | 166.27 | -3.78% | 2,106,900 |
| 2026-07-29 | 169.49 | 174.54 | 169.21 | 172.81 | +2.12% | 1,639,700 |
| 2026-07-28 | 171.14 | 172.20 | 168.11 | 169.22 | -0.08% | 1,689,800 |
| 2026-07-27 | 169.95 | 171.60 | 169.26 | 169.35 | -0.15% | 1,509,600 |
| 2026-07-24 | 167.86 | 170.48 | 167.62 | 169.61 | +0.96% | 1,204,500 |
| 2026-07-23 | 170.51 | 172.24 | 166.77 | 167.99 | +0.05% | 1,770,700 |
| 2026-07-22 | 169.85 | 170.09 | 167.17 | 167.90 | -0.31% | 1,536,100 |
| 2026-07-21 | 168.46 | 169.14 | 167.01 | 168.43 | -1.43% | 1,369,500 |
| 2026-07-20 | 172.00 | 172.29 | 170.72 | 170.87 | -0.60% | 821,800 |
| 2026-07-17 | 176.27 | 176.71 | 170.44 | 171.91 | -1.39% | 1,269,900 |
| 2026-07-16 | 170.70 | 175.44 | 170.70 | 174.33 | +2.47% | 1,133,000 |
| 2026-07-15 | 169.53 | 173.27 | 169.32 | 170.12 | +0.32% | 1,267,100 |
| 2026-07-14 | 169.27 | 172.04 | 169.09 | 169.57 | -0.93% | 914,900 |
| 2026-07-13 | 171.17 | 173.57 | 171.17 | 171.17 | +0.06% | 1,029,600 |
| 2026-07-10 | 170.71 | 171.27 | 169.32 | 171.07 | +0.55% | 1,028,900 |
| 2026-07-09 | 169.97 | 171.68 | 168.98 | 170.14 | -0.83% | 1,247,700 |
| 2026-07-08 | 173.24 | 173.54 | 171.07 | 171.57 | -0.79% | 1,185,100 |
| 2026-07-07 | 170.64 | 173.70 | 169.85 | 172.93 | +3.17% | 1,830,600 |
| 2026-07-06 | 170.67 | 170.67 | 167.33 | 167.62 | -0.71% | 982,900 |
| 2026-07-02 | 165.82 | 169.31 | 163.69 | 168.82 | +2.50% | 1,097,500 |
| 2026-07-01 | 167.31 | 168.19 | 163.90 | 164.71 | -1.19% | 1,392,600 |
| 2026-06-30 | 166.10 | 167.23 | 165.34 | 166.69 | -0.26% | 1,192,000 |
| 2026-06-29 | 167.93 | 168.54 | 165.50 | 167.13 | -0.46% | 1,344,200 |
| 2026-06-26 | 168.01 | 170.59 | 167.19 | 167.90 | +1.02% | 1,938,500 |
| 2026-06-25 | 165.24 | 170.04 | 165.23 | 166.21 | -0.14% | 2,621,300 |
| 2026-06-24 | 159.60 | 167.14 | 159.60 | 166.45 | +4.40% | 2,980,800 |
| 2026-06-23 | 155.73 | 159.93 | 155.30 | 159.44 | +3.92% | 2,725,700 |
| 2026-06-22 | 153.92 | 154.32 | 152.75 | 153.43 | -0.35% | 1,494,000 |
| 2026-06-18 | 156.09 | 156.31 | 152.43 | 153.97 | -0.74% | 1,910,700 |
| 2026-06-17 | 155.76 | 157.72 | 154.03 | 155.12 | -1.24% | 2,185,500 |
| 2026-06-16 | 154.98 | 157.08 | 153.90 | 157.07 | +1.35% | 2,102,400 |
| 2026-06-15 | 154.85 | 156.50 | 153.73 | 154.98 | -0.72% | 2,522,400 |
| 2026-06-12 | 154.99 | 156.72 | 154.81 | 156.11 | +0.41% | 1,313,100 |
| 2026-06-11 | 158.94 | 159.64 | 155.42 | 155.47 | -2.24% | 2,235,100 |
| 2026-06-10 | 157.55 | 159.89 | 156.53 | 159.03 | +0.92% | 1,673,700 |
| 2026-06-09 | 153.96 | 158.63 | 153.72 | 157.58 | +2.52% | 1,628,300 |
| 2026-06-08 | 153.95 | 156.41 | 153.68 | 153.71 | -0.97% | 2,076,200 |
| 2026-06-05 | 155.20 | 156.95 | 154.75 | 155.22 | +0.82% | 2,126,700 |
| 2026-06-04 | 153.04 | 154.39 | 152.26 | 153.95 | +2.03% | 2,898,200 |
| 2026-06-03 | 148.62 | 152.56 | 148.21 | 150.89 | +1.21% | 2,625,000 |
| 2026-06-02 | 148.68 | 150.06 | 146.89 | 149.09 | -0.28% | 1,924,000 |
| 2026-06-01 | 149.03 | 150.72 | 148.85 | 149.51 | +0.33% | 1,532,400 |
| 2026-05-29 | 151.12 | 151.47 | 149.01 | 149.02 | -1.34% | 2,293,200 |
| 2026-05-28 | 152.21 | 154.35 | 150.78 | 151.05 | -0.32% | 1,517,400 |
| 2026-05-27 | 153.69 | 155.22 | 151.54 | 151.54 | -1.39% | 1,063,100 |
| 2026-05-26 | 154.62 | 156.08 | 153.59 | 153.68 | -1.30% | 1,265,100 |
| 2026-05-22 | 155.47 | 157.04 | 155.00 | 155.71 | -0.04% | 750,900 |
| 2026-05-21 | 155.66 | 157.45 | 154.36 | 155.77 | -0.77% | 1,077,600 |
| 2026-05-20 | 156.63 | 158.33 | 155.40 | 156.98 | -0.25% | 1,398,000 |
| 2026-05-19 | 158.96 | 161.91 | 157.37 | 157.37 | -0.98% | 1,897,500 |
| 2026-05-18 | 156.01 | 159.46 | 156.01 | 158.92 | +1.48% | 1,106,200 |
| 2026-05-15 | 156.88 | 158.21 | 155.46 | 156.61 | +1.09% | 1,643,100 |
| 2026-05-14 | 152.07 | 155.75 | 151.63 | 154.92 | +1.81% | 1,613,200 |
| 2026-05-13 | 149.64 | 152.30 | 148.84 | 152.16 | +0.60% | 2,762,700 |
| 2026-05-12 | 152.85 | 153.50 | 151.18 | 151.25 | +0.18% | 2,119,200 |
| 2026-05-11 | 153.08 | 153.45 | 150.25 | 150.98 | -4.24% | 1,446,500 |
| 2026-05-05 | 160.35 | 160.35 | 157.48 | 157.66 | -1.84% | 1,284,500 |
| 2026-05-04 | 160.76 | 162.09 | 159.41 | 160.61 | -0.38% | 942,600 |
| 2026-05-01 | 166.04 | 166.55 | 161.08 | 161.23 | -2.12% | 1,265,600 |
| 2026-04-30 | 163.43 | 165.18 | 162.91 | 164.72 | +0.59% | 1,272,800 |
| 2026-04-29 | 163.45 | 164.00 | 161.00 | 163.75 | +0.13% | 1,598,700 |
| 2026-04-28 | 163.00 | 163.65 | 160.32 | 163.54 | +1.24% | 1,676,200 |
| 2026-04-27 | 165.46 | 167.01 | 161.49 | 161.54 | -2.73% | 1,444,200 |
| 2026-04-24 | 168.75 | 169.32 | 165.74 | 166.07 | -1.67% | 1,428,700 |
| 2026-04-23 | 162.50 | 170.39 | 161.23 | 168.89 | +7.91% | 2,736,500 |
| 2026-04-22 | 157.85 | 158.78 | 155.32 | 156.51 | -0.90% | 2,246,300 |
| 2026-04-21 | 159.30 | 159.65 | 156.49 | 157.93 | -1.22% | 2,485,600 |
| 2026-04-20 | 159.73 | 160.87 | 159.23 | 159.88 | +0.16% | 1,048,900 |
| 2026-04-17 | 160.71 | 160.82 | 158.20 | 159.63 | -0.23% | 1,333,200 |
| 2026-04-16 | 159.59 | 162.12 | 159.59 | 159.99 | +0.12% | 1,098,300 |
| 2026-04-15 | 159.72 | 160.96 | 159.15 | 159.80 | +0.13% | 1,100,100 |
| 2026-04-14 | 161.87 | 163.19 | 158.64 | 159.60 | -1.30% | 1,327,700 |
| 2026-04-13 | 161.77 | 162.21 | 160.05 | 161.71 | +0.07% | 1,322,800 |
| 2026-04-10 | 164.58 | 164.58 | 160.82 | 161.59 | -1.35% | 1,134,300 |
| 2026-04-09 | 163.01 | 164.43 | 163.01 | 163.80 | +0.48% | 1,225,800 |
| 2026-04-08 | 163.29 | 165.79 | 161.91 | 163.01 | -0.60% | 2,025,900 |
| 2026-04-07 | 165.32 | 165.90 | 163.07 | 164.00 | -0.91% | 992,200 |
| 2026-04-06 | 166.08 | 167.08 | 165.35 | 165.50 | -0.35% | 789,500 |
| 2026-04-02 | 162.81 | 167.20 | 162.65 | 166.08 | +2.00% | 1,938,000 |
| 2026-04-01 | 162.82 | 165.10 | 162.44 | 162.82 | +0.23% | 1,918,700 |
| 2026-03-31 | 162.66 | 163.06 | 160.40 | 162.44 | +0.36% | 1,549,200 |
| 2026-03-30 | 156.79 | 163.42 | 156.41 | 161.86 | +3.74% | 1,474,400 |
| 2026-03-27 | 157.62 | 157.97 | 155.87 | 156.02 | -0.74% | 1,027,300 |
| 2026-03-26 | 156.95 | 159.50 | 156.95 | 157.18 | +0.08% | 1,046,700 |
| 2026-03-25 | 159.26 | 159.48 | 154.90 | 157.06 | -0.46% | 1,097,500 |
| 2026-03-24 | 161.32 | 161.66 | 157.78 | 157.78 | -2.78% | 1,339,900 |
| 2026-03-23 | 164.26 | 164.30 | 162.25 | 162.30 | -0.18% | 1,365,300 |
| 2026-03-20 | 164.63 | 165.95 | 162.16 | 162.59 | -1.36% | 1,168,800 |
| 2026-03-19 | 163.73 | 165.58 | 163.62 | 164.83 | +0.68% | 1,440,100 |
| 2026-03-18 | 166.74 | 166.97 | 163.69 | 163.71 | -1.99% | 1,120,600 |
| 2026-03-17 | 167.77 | 168.84 | 166.85 | 167.04 | -0.12% | 885,800 |
| 2026-03-16 | 166.60 | 167.60 | 165.62 | 167.24 | +0.43% | 931,700 |
| 2026-03-13 | 168.99 | 169.46 | 165.86 | 166.52 | -0.26% | 1,067,200 |
| 2026-03-12 | 166.48 | 169.97 | 166.14 | 166.96 | +0.16% | 1,763,000 |
| 2026-03-11 | 165.47 | 167.33 | 164.67 | 166.69 | +0.69% | 1,036,700 |
| 2026-03-10 | 171.31 | 171.31 | 163.93 | 165.54 | -3.60% | 1,407,400 |
| 2026-03-09 | 168.79 | 172.14 | 167.75 | 171.73 | +0.93% | 1,333,200 |
| 2026-03-06 | 169.71 | 171.90 | 168.67 | 170.14 | -0.35% | 2,012,900 |
| 2026-03-05 | 170.95 | 170.95 | 167.41 | 170.73 | +0.52% | 1,960,100 |
| 2026-03-04 | 171.59 | 172.32 | 169.74 | 169.84 | -1.58% | 1,625,700 |
| 2026-03-03 | 172.24 | 173.42 | 170.01 | 172.57 | -0.34% | 1,325,300 |
| 2026-03-02 | 171.24 | 173.94 | 170.97 | 173.16 | +0.60% | 1,123,700 |
| 2026-02-27 | 170.00 | 172.47 | 168.84 | 172.13 | +1.65% | 1,863,300 |
| 2026-02-26 | 167.93 | 169.92 | 166.27 | 169.34 | +1.64% | 1,708,700 |
| 2026-02-25 | 166.15 | 167.08 | 164.75 | 166.60 | +0.68% | 1,866,600 |
| 2026-02-24 | 163.06 | 166.96 | 163.06 | 165.48 | +1.52% | 2,005,800 |
| 2026-02-23 | 164.20 | 164.44 | 162.08 | 163.00 | -0.38% | 1,865,500 |
| 2026-02-20 | 165.83 | 166.00 | 162.47 | 163.62 | -1.47% | 3,110,300 |
| 2026-02-19 | 163.38 | 166.45 | 163.02 | 166.06 | +2.03% | 1,663,800 |
| 2026-02-18 | 160.95 | 162.86 | 158.54 | 162.76 | +0.92% | 1,339,200 |
| 2026-02-17 | 161.22 | 163.22 | 160.59 | 161.28 | +0.64% | 2,493,000 |
| 2026-02-13 | 157.60 | 162.19 | 157.50 | 160.26 | +1.70% | 2,415,200 |
| 2026-02-12 | 170.21 | 173.28 | 155.65 | 157.58 | -8.22% | 4,582,900 |
| 2026-02-11 | 170.14 | 172.76 | 169.47 | 171.70 | +0.62% | 2,024,300 |
| 2026-02-10 | 171.96 | 172.89 | 170.41 | 170.65 | -0.70% | 2,007,200 |
| 2026-02-09 | 168.97 | 171.85 | 168.75 | 171.85 | +1.57% | 1,811,000 |
| 2026-02-06 | 169.00 | 171.44 | 168.57 | 169.20 | +0.01% | 1,399,700 |
| 2026-02-05 | 170.17 | 172.30 | 169.16 | 169.18 | -0.06% | 1,578,000 |
| 2026-02-04 | 166.43 | 171.01 | 164.94 | 169.28 | +1.78% | 1,616,200 |
| 2026-02-03 | 166.96 | 168.31 | 165.69 | 166.32 | -1.06% | 1,121,100 |
| 2026-02-02 | 168.97 | 169.69 | 166.77 | 168.10 | +0.30% | 1,145,900 |
| 2026-01-30 | 167.55 | 167.60 | 164.92 | 167.60 | +0.22% | 1,558,000 |
| 2026-01-29 | 168.97 | 170.31 | 165.31 | 167.23 | -1.26% | 1,284,400 |
| 2026-01-28 | 168.41 | 169.49 | 167.25 | 169.36 | -0.12% | 1,320,800 |
| 2026-01-27 | 171.77 | 171.77 | 168.88 | 169.56 | -1.01% | 1,362,000 |
| 2026-01-26 | 170.78 | 171.88 | 170.13 | 171.29 | +0.63% | 1,017,000 |
| 2026-01-23 | 169.84 | 172.13 | 169.70 | 170.22 | +0.04% | 1,178,600 |
| 2026-01-22 | 166.89 | 170.18 | 166.52 | 170.15 | +2.19% | 1,596,200 |
| 2026-01-21 | 164.24 | 167.06 | 164.24 | 166.50 | +1.37% | 2,744,800 |
| 2026-01-20 | 166.70 | 166.70 | 164.11 | 164.25 | -1.71% | 2,080,100 |
| 2026-01-16 | 166.77 | 167.91 | 164.60 | 167.11 | -0.31% | 1,989,500 |
| 2026-01-15 | 164.71 | 167.64 | 163.99 | 167.63 | +1.72% | 2,394,800 |
| 2026-01-14 | 162.60 | 165.24 | 162.60 | 164.79 | +1.06% | 3,137,100 |
| 2026-01-13 | 166.53 | 166.53 | 162.06 | 163.06 | -1.90% | 1,879,500 |
| 2026-01-12 | 166.51 | 167.04 | 165.39 | 166.22 | -0.05% | 1,811,500 |
| 2026-01-09 | 167.98 | 168.19 | 166.12 | 166.31 | -1.14% | 2,024,500 |
| 2026-01-08 | 168.52 | 168.95 | 167.12 | 168.22 | -0.18% | 2,432,300 |
| 2026-01-07 | 176.50 | 176.50 | 168.44 | 168.53 | -3.31% | 2,007,900 |
| 2026-01-06 | 174.42 | 175.91 | 171.74 | 174.30 | +0.21% | 1,359,500 |
| 2026-01-05 | 172.86 | 175.64 | 171.56 | 173.94 | -0.10% | 999,200 |
| 2026-01-02 | 174.88 | 175.18 | 173.38 | 174.12 | -0.71% | 679,100 |
| 2025-12-31 | 178.05 | 178.30 | 175.14 | 175.36 | -1.57% | 1,238,300 |
| 2025-12-30 | 178.23 | 178.83 | 178.07 | 178.15 | -0.22% | 816,200 |
| 2025-12-29 | 178.76 | 179.56 | 178.19 | 178.54 | +0.22% | 776,600 |
| 2025-12-26 | 178.23 | 178.82 | 177.36 | 178.14 | +0.17% | 603,400 |
| 2025-12-24 | 177.49 | 178.44 | 177.01 | 177.84 | +0.08% | 314,800 |
| 2025-12-23 | 177.47 | 178.07 | 176.87 | 177.69 | +0.39% | 702,000 |
| 2025-12-22 | 174.61 | 177.33 | 173.97 | 177.00 | +1.04% | 813,100 |
| 2025-12-19 | 175.61 | 175.99 | 174.73 | 175.18 | -0.25% | 1,131,900 |
| 2025-12-18 | 175.03 | 176.59 | 174.34 | 175.62 | -0.22% | 1,303,000 |
| 2025-12-17 | 175.92 | 176.85 | 175.40 | 176.00 | -0.01% | 1,291,300 |
| 2025-12-16 | 176.40 | 177.45 | 175.82 | 176.02 | -0.26% | 1,419,300 |
| 2025-12-15 | 172.67 | 176.70 | 171.89 | 176.47 | +2.22% | 1,911,500 |
| 2025-12-12 | 172.32 | 173.16 | 171.05 | 172.63 | +0.74% | 1,024,400 |
| 2025-12-11 | 168.90 | 171.81 | 168.60 | 171.36 | +1.99% | 1,059,600 |
| 2025-12-10 | 167.89 | 169.41 | 167.28 | 168.01 | -0.18% | 1,213,600 |
| 2025-12-09 | 170.97 | 171.73 | 168.05 | 168.32 | -1.22% | 956,700 |
| 2025-12-08 | 172.85 | 173.16 | 170.36 | 170.40 | -1.57% | 779,000 |
| 2025-12-05 | 173.04 | 174.80 | 172.56 | 173.11 | -0.08% | 744,400 |
| 2025-12-04 | 174.14 | 174.68 | 173.03 | 173.25 | -0.58% | 842,900 |
| 2025-12-03 | 173.90 | 174.58 | 173.04 | 174.26 | +0.57% | 761,900 |
| 2025-12-02 | 174.23 | 174.83 | 172.86 | 173.28 | -0.51% | 600,300 |
| 2025-12-01 | 176.50 | 177.23 | 174.09 | 174.16 | -1.35% | 784,100 |
| 2025-11-28 | 177.27 | 178.09 | 176.25 | 176.55 | -0.27% | 457,100 |
| 2025-11-26 | 176.93 | 177.67 | 176.17 | 177.03 | +0.30% | 443,200 |
| 2025-11-25 | 173.13 | 177.29 | 173.13 | 176.50 | +1.93% | 730,400 |
| 2025-11-24 | 175.37 | 175.37 | 172.79 | 173.15 | -1.23% | 1,346,800 |
| 2025-11-21 | 173.00 | 176.00 | 171.52 | 175.30 | +1.03% | 1,077,700 |
| 2025-11-20 | 174.19 | 175.86 | 173.08 | 173.52 | -0.66% | 1,085,000 |
| 2025-11-19 | 172.44 | 174.99 | 171.34 | 174.68 | +1.46% | 1,163,300 |
| 2025-11-18 | 169.99 | 172.67 | 169.27 | 172.16 | +1.68% | 1,158,700 |
| 2025-11-17 | 169.09 | 169.70 | 167.82 | 169.31 | +0.40% | 972,500 |
| 2025-11-14 | 167.98 | 170.35 | 166.41 | 168.63 | +0.74% | 1,584,400 |
| 2025-11-13 | 168.04 | 169.90 | 167.38 | 167.39 | -0.83% | 1,039,600 |
| 2025-11-12 | 168.71 | 169.50 | 167.68 | 168.79 | +0.81% | 1,028,700 |
| 2025-11-11 | 166.46 | 167.95 | 165.95 | 167.44 | +0.90% | 735,300 |
| 2025-11-10 | 165.02 | 166.32 | 163.27 | 165.94 | -0.14% | 1,086,200 |
| 2025-11-07 | 166.40 | 166.50 | 164.83 | 166.18 | +0.53% | 766,100 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+7.52%). Worst month: Sep (-4.23%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-11-10
Quick answers
What is Waste Connections Inc's (WCN) latest close?
191.14 on 2026-11-10, from the Closelook data lake's daily price record.
What is WCN's 52-week high and low?
195.34 high and 146.89 low over the trailing 52 weeks, as of 2026-11-10.
What is Waste Connections Inc's strongest and weakest month historically?
Historically, WCN's strongest calendar month has been Nov (average +7.52%) and its weakest Sep (average -4.23%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 1028 daily bars in the Closelook data lake.
What is Waste Connections Inc's Closelooknet score?
48 out of 100 (momentum 80 · quality 52 · valuation 26), as of 2026-11-11. Scores are Closelooknet's own research readings, not ratings or investment advice.
What is the current Closelooknet signal on WCN?
Golden cross: Its 50-day crossed above its 200-day 6 sessions ago — a golden cross, the classic trend-turn-higher. As of 2026-11-09. A research diary reading, not advice.
Is WCN above its 50-day and 200-day moving averages?
Waste Connections Inc trades 14.5% above its 50-day and 15.8% above its 200-day moving average (6.5% above its 20-day). As of 2026-11-09.