Waste Connections - 26 Year Stock Price History | WCN
Historical daily share price chart and data for Waste Connections since 1998 adjusted for splits and dividends. The latest closing stock price for Waste Connections as of November 01, 2024 is 176.96.
- The all-time high Waste Connections stock closing price was 186.50 on August 30, 2024.
- The Waste Connections 52-week high stock price is 187.53, which is 6% above the current share price.
- The Waste Connections 52-week low stock price is 129.31, which is 26.9% below the current share price.
- The average Waste Connections stock price for the last 52 weeks is 166.30.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
| Waste Connections Historical Annual Stock Price Data |
| Year |
Average Stock Price |
Year Open |
Year High |
Year Low |
Year Close |
Annual % Change |
| 2024 |
170.5000 |
147.8886 |
186.5000 |
145.7493 |
176.9600 |
19.14% |
| 2023 |
136.2590 |
130.0490 |
148.5254 |
125.7440 |
148.5254 |
13.47% |
| 2022 |
130.4482 |
131.4330 |
145.8603 |
112.9598 |
130.8883 |
-2.03% |
| 2021 |
117.4874 |
98.5082 |
135.5801 |
94.9549 |
133.5997 |
33.80% |
| 2020 |
93.7406 |
88.6073 |
105.9457 |
69.1649 |
99.8516 |
13.86% |
| 2019 |
86.1708 |
70.6596 |
94.0525 |
70.2761 |
87.6993 |
23.20% |
| 2018 |
71.7917 |
66.6184 |
77.4017 |
62.4131 |
71.1869 |
5.47% |
| 2017 |
60.1641 |
49.6088 |
68.5347 |
49.5963 |
67.4937 |
36.47% |
| 2016 |
43.9557 |
34.2380 |
49.7851 |
31.8460 |
49.4578 |
40.61% |
| 2015 |
30.4314 |
27.4943 |
35.8119 |
26.1465 |
35.1748 |
29.33% |
| 2014 |
28.1990 |
26.3224 |
31.1026 |
24.2760 |
27.1976 |
2.05% |
| 2013 |
24.3038 |
20.3768 |
28.0461 |
20.0270 |
26.6523 |
32.27% |
| 2012 |
18.4615 |
19.0931 |
20.1502 |
16.9053 |
20.1502 |
5.03% |
| 2011 |
17.8767 |
15.7432 |
20.4163 |
15.2865 |
19.1857 |
23.59% |
| 2010 |
13.6972 |
12.4794 |
15.6023 |
11.4749 |
15.5233 |
25.62% |
| 2009 |
10.2362 |
11.3080 |
12.4752 |
7.6311 |
12.3570 |
7.30% |
| 2008 |
11.7217 |
11.3116 |
14.0766 |
9.7431 |
11.5159 |
2.17% |
| 2007 |
11.1867 |
10.1893 |
12.4132 |
10.0215 |
11.2715 |
11.55% |
| 2006 |
9.2145 |
8.3646 |
10.1820 |
8.1868 |
10.1042 |
22.20% |
| 2005 |
8.2567 |
7.8673 |
9.0401 |
7.2723 |
8.2686 |
3.48% |
| 2004 |
6.6787 |
5.7237 |
8.3596 |
5.6292 |
7.9909 |
38.72% |
| 2003 |
5.2519 |
5.7899 |
5.7985 |
4.8026 |
5.7603 |
0.24% |
| 2002 |
4.9103 |
4.4861 |
5.7467 |
3.5588 |
5.7467 |
24.59% |
| 2001 |
4.4762 |
4.6885 |
5.1588 |
3.5528 |
4.6126 |
-6.26% |
| 2000 |
2.7718 |
2.1582 |
4.9207 |
1.4140 |
4.9207 |
128.94% |
| 1999 |
3.1752 |
2.7535 |
4.5396 |
1.6179 |
2.1493 |
-21.39% |
| Sector |
Industry |
Market Cap |
Revenue |
| Business Services |
Waste Removal Services |
$45.666B |
$8.022B |
|
Waste Connections is an integrated solid waste services company that provides non-hazardous waste collection, transfer, disposal and recycling services across the U.S. and Canada. The company offers non-hazardous oilfield waste treatment, recovery and disposal services in several of the active natural resource producing areas in the United States, including the Permian, Bakken and Eagle Ford Basins through its R360 Environmental Solutions subsidiary. It serves over six million residential, commercial, industrial, and exploration and production (E&P) customers in the U.S. and in Canada. In addition, the company provides intermodal services for the movement of cargo and solid waste containers in the Pacific Northwest.
|
