U.S. markets close in 2 hours 3 minutes

Waste Connections, Inc. (WCN)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
166.63+0.46 (+0.28%)
A partir del 01:56PM EDT. Mercado abierto.
Periodo de tiempo:
24 abr 2023 - 24 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 abr 2024166.29166.84165.68166.63166.63475,553
23 abr 2024166.92167.35165.88166.17166.17880,700
22 abr 2024166.05167.49165.70166.27166.271,849,700
19 abr 2024164.53165.53164.15165.02165.021,187,900
18 abr 2024164.91165.71163.71164.36164.36628,400
17 abr 2024165.51165.58163.71164.68164.68678,800
16 abr 2024165.70166.29164.44164.67164.67936,900
15 abr 2024168.86169.56164.77165.77165.77623,700
12 abr 2024167.18167.93165.93167.12167.12677,400
11 abr 2024167.55168.61166.18167.54167.54479,100
10 abr 2024167.11168.60165.91168.41168.41809,600
09 abr 2024168.73168.89166.53168.36168.36608,900
08 abr 2024168.33168.75167.10168.26168.26577,200
05 abr 2024167.69168.88166.90168.01168.01474,600
04 abr 2024169.23170.30166.99167.30167.30836,200
03 abr 2024169.46170.00168.22168.27168.27559,800
02 abr 2024169.91170.68169.04169.44169.44662,000
01 abr 2024171.68171.68169.03170.38170.38447,300
28 mar 2024172.42173.03171.37172.01172.01473,800
27 mar 2024170.89172.33170.42171.69171.69531,900
26 mar 2024170.02171.03169.71170.03170.03653,600
25 mar 2024171.09171.93170.28170.33170.33529,400
22 mar 2024171.96172.08170.29170.88170.88586,500
21 mar 2024170.37172.24170.01171.51171.51626,700
20 mar 2024172.00172.31170.23170.37170.37691,700
19 mar 2024171.51172.19170.09172.13172.13741,800
18 mar 2024171.56172.41171.01171.74171.74562,100
15 mar 2024168.41171.10168.41170.93170.931,104,200
14 mar 2024170.50170.57168.10169.23169.23662,800
13 mar 2024169.10170.12168.65169.82169.82622,500
12 mar 2024167.52169.41167.49168.76168.76684,300
11 mar 2024166.75167.82166.33167.80167.80999,300
08 mar 2024168.56168.87166.26166.80166.80944,900
07 mar 2024168.49168.99167.36168.10168.10659,400
06 mar 2024167.86169.16167.50168.04168.04775,200
05 mar 2024165.83167.64165.83167.48167.48816,000
04 mar 2024165.35166.59164.98166.00166.001,360,100
01 mar 2024165.70166.89164.80165.40165.40769,400
29 feb 2024166.23166.91164.35166.44166.441,439,800
28 feb 2024168.25169.37166.88167.19167.19802,500
27 feb 2024169.48169.48167.15168.33168.331,452,400
27 feb 20240.285 Dividendo
26 feb 2024170.99171.49169.89169.92169.63628,800
23 feb 2024170.39171.00169.31170.15169.86828,100
22 feb 2024167.22170.94167.22170.49170.201,182,800
21 feb 2024167.21168.02166.06167.31167.031,030,100
20 feb 2024166.62169.09166.51167.21166.931,200,600
16 feb 2024166.21168.33165.12167.87167.591,001,300
15 feb 2024163.25165.45162.69165.45165.171,367,600
14 feb 2024161.95164.30158.16164.12163.842,644,500
13 feb 2024154.01157.91153.07156.55156.292,113,600
12 feb 2024156.08156.37153.91154.38154.121,416,100
09 feb 2024156.59157.10155.57156.71156.45744,700
08 feb 2024156.80156.95155.94155.98155.72841,000
07 feb 2024157.19157.68156.64156.96156.70712,100
06 feb 2024158.41158.41156.37156.94156.68637,400
05 feb 2024158.00158.28156.34157.17156.911,357,900
02 feb 2024158.33158.49156.54158.06157.79763,000
01 feb 2024156.27158.41155.54158.40158.13733,100
31 ene 2024157.43158.24154.63155.26155.001,135,400
30 ene 2024155.29156.67154.68156.65156.39805,700
29 ene 2024154.56155.92154.32155.90155.64782,900
26 ene 2024153.78154.63152.86154.41154.15985,500
25 ene 2024151.80153.53151.32153.43153.17983,600
24 ene 2024153.96154.58151.43151.80151.551,391,700
23 ene 2024152.60153.46152.11153.35153.092,890,100
22 ene 2024152.65153.72151.37152.60152.34843,100
19 ene 2024149.56152.66149.37152.20151.941,083,800
18 ene 2024147.09149.66146.51149.59149.34812,500
17 ene 2024146.30147.58145.35146.72146.47849,600
16 ene 2024147.98148.12146.16146.83146.58785,500
12 ene 2024149.00149.10147.25148.92148.67583,700
11 ene 2024149.06149.31146.61148.05147.80613,200
10 ene 2024147.00148.90147.00148.64148.39589,700
09 ene 2024146.97147.72146.43147.28147.03799,600
08 ene 2024146.47147.11145.54146.97146.72728,000
05 ene 2024146.94147.88145.64146.48146.23598,500
04 ene 2024147.89148.47147.27147.48147.23995,000
03 ene 2024148.54149.07147.45147.46147.21696,300
02 ene 2024147.82149.46147.53148.63148.38525,400
29 dic 2023148.72149.48148.50149.27149.02460,000
28 dic 2023148.44148.97147.72148.82148.57482,200
27 dic 2023147.52148.38147.52147.98147.73763,700
26 dic 2023147.36148.69146.85148.15147.90655,000
22 dic 2023147.72148.21147.29147.33147.08732,700
21 dic 2023146.36148.31146.26147.30147.05606,900
20 dic 2023147.23147.97146.21146.40146.15922,900
19 dic 2023148.41148.41146.83147.34147.09797,900
18 dic 2023146.09148.17145.72147.45147.201,205,500
15 dic 2023146.48147.70144.69145.41145.171,454,300
14 dic 2023149.26149.88146.81147.28147.032,418,400
13 dic 2023145.99149.37145.60148.67148.421,745,900
12 dic 2023142.08145.62141.55145.55145.311,486,500
11 dic 2023137.94142.04137.25141.52141.281,248,200
08 dic 2023138.57138.84137.41138.33138.10499,700
07 dic 2023139.45139.45137.34138.39138.16601,700
06 dic 2023140.07140.91138.96139.20138.97760,900
05 dic 2023140.16140.54138.99140.12139.881,115,000
04 dic 2023139.53140.68138.94139.84139.611,157,800
01 dic 2023135.52139.76135.50139.63139.401,939,200
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...