Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Waste Connectio (WCN.US) Share Price

Price $166.07 on 03-04-2026 at 22:47:30
Change $3.16 1.9%
Buy $171.49
Sell $165.02
Last Trade: -
Day's Volume: 137,126
Last Close: $166.08
Open: $162.81
ISIN: CA94106B1013
Day's Range $162.81 - $167.19
52wk Range: $154.96 - $198.72
Market Capitalisation: $57.73b
VWAP: $166.03052
Shares in Issue: 255.22m

Waste Connectio (WCN.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more Waste Connectio trades

Waste Connectio (WCN.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 162.81 167.19 162.81 166.08 137,126
2nd Apr 2026 (Thu) 162.81 167.19 162.81 166.08 137,126
1st Apr 2026 (Wed) 163.31 165.05 162.45 162.82 95,046
31st Mar 2026 (Tue) 161.93 162.96 160.44 162.44 65,626
30th Mar 2026 (Mon) 157.77 163.38 156.85 161.86 84,687
27th Mar 2026 (Fri) 157.28 157.94 155.91 156.02 59,787
26th Mar 2026 (Thu) 157.64 159.49 157.12 157.18 76,844
25th Mar 2026 (Wed) 159.44 159.44 154.96 157.06 65,380
24th Mar 2026 (Tue) 160.83 161.60 157.79 157.78 102,437
23rd Mar 2026 (Mon) 163.35 164.20 162.25 162.30 51,186
20th Mar 2026 (Fri) 165.18 165.73 162.235 162.59 48,934
19th Mar 2026 (Thu) 164.60 165.50 163.87 164.83 53,643
18th Mar 2026 (Wed) 165.92 166.87 163.71 163.71 55,120
17th Mar 2026 (Tue) 168.48 168.81 166.85 167.04 61,982
16th Mar 2026 (Mon) 166.60 167.60 166.27 167.24 66,262
13th Mar 2026 (Fri) 168.88 169.37 165.87 166.52 74,147
12th Mar 2026 (Thu) 166.55 169.96 166.55 166.96 94,849
11th Mar 2026 (Wed) 165.82 167.30 164.67 166.69 62,548
10th Mar 2026 (Tue) 170.18 170.18 164.02 165.54 68,836
9th Mar 2026 (Mon) 168.21 172.09 167.81 171.73 55,446
6th Mar 2026 (Fri) 169.33 171.73 168.84 170.14 80,284
5th Mar 2026 (Thu) 168.41 170.84 167.42 170.73 134,525
See more Waste Connectio price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered