Waste Connections, Inc. (WCN)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
27 jul 2023 - 27 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 176.62 | 177.09 | 174.90 | 175.66 | 175.66 | 1,140,100 |
| 25 jul 2024 | 180.66 | 181.49 | 173.98 | 175.48 | 175.48 | 2,173,900 |
| 24 jul 2024 | 179.68 | 181.19 | 179.01 | 179.71 | 179.71 | 1,350,100 |
| 23 jul 2024 | 182.41 | 182.41 | 180.65 | 180.69 | 180.69 | 880,900 |
| 22 jul 2024 | 180.99 | 181.76 | 180.35 | 181.58 | 181.58 | 981,100 |
| 19 jul 2024 | 181.80 | 182.00 | 179.89 | 180.35 | 180.35 | 669,000 |
| 18 jul 2024 | 182.32 | 182.88 | 180.97 | 181.29 | 181.29 | 796,400 |
| 17 jul 2024 | 181.76 | 182.99 | 181.29 | 182.35 | 182.35 | 917,700 |
| 16 jul 2024 | 180.51 | 182.42 | 180.04 | 182.34 | 182.34 | 853,700 |
| 15 jul 2024 | 180.67 | 181.79 | 179.97 | 179.99 | 179.99 | 862,000 |
| 12 jul 2024 | 179.71 | 181.39 | 179.63 | 180.53 | 180.53 | 997,700 |
| 11 jul 2024 | 180.06 | 181.28 | 178.44 | 178.97 | 178.97 | 951,600 |
| 10 jul 2024 | 178.65 | 180.62 | 178.24 | 180.01 | 180.01 | 961,800 |
| 09 jul 2024 | 177.52 | 178.71 | 177.52 | 178.13 | 178.13 | 848,300 |
| 08 jul 2024 | 177.27 | 178.56 | 177.27 | 177.52 | 177.52 | 1,030,900 |
| 05 jul 2024 | 179.45 | 179.45 | 176.95 | 177.25 | 177.25 | 850,400 |
| 03 jul 2024 | 176.34 | 177.87 | 175.61 | 177.52 | 177.52 | 567,000 |
| 02 jul 2024 | 175.27 | 175.66 | 172.95 | 175.06 | 175.06 | 923,100 |
| 01 jul 2024 | 175.94 | 177.13 | 172.81 | 173.92 | 173.92 | 1,018,200 |
| 28 jun 2024 | 176.04 | 177.25 | 175.31 | 175.36 | 175.36 | 996,000 |
| 27 jun 2024 | 174.08 | 175.82 | 173.67 | 175.78 | 175.78 | 858,800 |
| 26 jun 2024 | 174.64 | 174.64 | 173.30 | 173.72 | 173.72 | 1,036,700 |
| 25 jun 2024 | 176.00 | 176.51 | 174.46 | 175.02 | 175.02 | 878,700 |
| 24 jun 2024 | 175.20 | 176.19 | 174.82 | 175.58 | 175.58 | 967,100 |
| 21 jun 2024 | 174.16 | 175.43 | 173.29 | 174.61 | 174.61 | 1,044,600 |
| 20 jun 2024 | 172.65 | 174.53 | 172.46 | 173.90 | 173.90 | 1,014,100 |
| 18 jun 2024 | 173.10 | 173.89 | 171.64 | 173.05 | 173.05 | 704,000 |
| 17 jun 2024 | 168.60 | 173.33 | 167.51 | 172.83 | 172.83 | 1,450,600 |
| 14 jun 2024 | 167.12 | 169.06 | 166.44 | 168.61 | 168.61 | 569,500 |
| 13 jun 2024 | 166.92 | 167.41 | 165.20 | 167.08 | 167.08 | 491,800 |
| 12 jun 2024 | 168.00 | 168.62 | 166.82 | 166.92 | 166.92 | 874,400 |
| 11 jun 2024 | 167.31 | 167.93 | 166.41 | 166.76 | 166.76 | 690,200 |
| 10 jun 2024 | 165.43 | 168.06 | 165.43 | 167.79 | 167.79 | 863,700 |
| 07 jun 2024 | 168.09 | 169.87 | 165.35 | 165.54 | 165.54 | 1,413,200 |
| 06 jun 2024 | 169.18 | 170.46 | 168.24 | 168.98 | 168.98 | 840,800 |
| 05 jun 2024 | 166.90 | 169.18 | 165.83 | 168.63 | 168.63 | 1,621,600 |
| 04 jun 2024 | 163.14 | 166.38 | 161.32 | 166.32 | 166.32 | 1,428,500 |
| 03 jun 2024 | 164.32 | 165.60 | 161.13 | 163.17 | 163.17 | 1,097,300 |
| 31 may 2024 | 162.26 | 164.33 | 161.36 | 164.32 | 164.32 | 1,256,100 |
| 30 may 2024 | 160.77 | 162.05 | 160.34 | 161.60 | 161.60 | 654,200 |
| 29 may 2024 | 161.86 | 162.21 | 160.40 | 160.43 | 160.43 | 384,800 |
| 28 may 2024 | 165.00 | 165.09 | 162.76 | 162.86 | 162.86 | 714,500 |
| 24 may 2024 | 165.00 | 165.93 | 163.87 | 165.47 | 165.47 | 394,600 |
| 23 may 2024 | 166.15 | 166.73 | 164.04 | 164.56 | 164.56 | 529,900 |
| 22 may 2024 | 165.19 | 166.01 | 164.77 | 165.57 | 165.57 | 741,200 |
| 21 may 2024 | 166.00 | 166.48 | 164.86 | 165.15 | 165.15 | 548,000 |
| 20 may 2024 | 167.34 | 168.07 | 165.40 | 165.58 | 165.58 | 486,100 |
| 17 may 2024 | 166.72 | 167.74 | 165.60 | 167.59 | 167.59 | 649,000 |
| 16 may 2024 | 165.95 | 166.69 | 165.21 | 166.67 | 166.67 | 487,000 |
| 15 may 2024 | 165.64 | 166.72 | 165.34 | 165.76 | 165.76 | 434,100 |
| 14 may 2024 | 165.84 | 167.23 | 164.99 | 165.66 | 165.66 | 910,200 |
| 13 may 2024 | 167.23 | 167.62 | 164.84 | 166.09 | 166.09 | 697,100 |
| 10 may 2024 | 166.90 | 167.75 | 166.08 | 167.38 | 167.38 | 678,900 |
| 09 may 2024 | 165.35 | 166.35 | 165.33 | 166.14 | 166.14 | 410,600 |
| 08 may 2024 | 165.50 | 165.94 | 164.71 | 165.40 | 165.40 | 425,200 |
| 07 may 2024 | 166.60 | 166.97 | 164.69 | 165.50 | 165.50 | 1,788,000 |
| 07 may 2024 | 0.285 Dividendo | |||||
| 06 may 2024 | 164.81 | 166.75 | 164.20 | 166.61 | 166.32 | 1,429,300 |
| 03 may 2024 | 163.87 | 165.24 | 163.87 | 164.18 | 163.90 | 722,300 |
| 02 may 2024 | 162.50 | 163.72 | 161.85 | 163.36 | 163.08 | 798,300 |
| 01 may 2024 | 162.05 | 163.44 | 160.83 | 162.06 | 161.78 | 1,225,500 |
| 30 abr 2024 | 164.88 | 165.00 | 162.05 | 162.09 | 161.81 | 1,056,500 |
| 29 abr 2024 | 163.63 | 165.93 | 163.55 | 164.65 | 164.37 | 933,300 |
| 26 abr 2024 | 165.05 | 165.40 | 162.83 | 163.48 | 163.20 | 1,086,600 |
| 25 abr 2024 | 163.11 | 166.83 | 160.85 | 165.18 | 164.90 | 1,618,300 |
| 24 abr 2024 | 166.29 | 166.85 | 165.68 | 166.18 | 165.90 | 1,289,300 |
| 23 abr 2024 | 166.92 | 167.35 | 165.88 | 166.17 | 165.89 | 942,000 |
| 22 abr 2024 | 166.05 | 167.49 | 165.70 | 166.27 | 165.99 | 1,849,700 |
| 19 abr 2024 | 164.53 | 165.53 | 164.15 | 165.02 | 164.74 | 1,187,900 |
| 18 abr 2024 | 164.91 | 165.71 | 163.71 | 164.36 | 164.08 | 628,400 |
| 17 abr 2024 | 165.51 | 165.58 | 163.71 | 164.68 | 164.40 | 678,800 |
| 16 abr 2024 | 165.70 | 166.29 | 164.44 | 164.67 | 164.39 | 936,900 |
| 15 abr 2024 | 168.86 | 169.56 | 164.77 | 165.77 | 165.49 | 623,700 |
| 12 abr 2024 | 167.18 | 167.93 | 165.93 | 167.12 | 166.83 | 677,400 |
| 11 abr 2024 | 167.55 | 168.61 | 166.18 | 167.54 | 167.25 | 479,100 |
| 10 abr 2024 | 167.11 | 168.60 | 165.91 | 168.41 | 168.12 | 809,600 |
| 09 abr 2024 | 168.73 | 168.89 | 166.53 | 168.36 | 168.07 | 608,900 |
| 08 abr 2024 | 168.33 | 168.75 | 167.10 | 168.26 | 167.97 | 577,200 |
| 05 abr 2024 | 167.69 | 168.88 | 166.90 | 168.01 | 167.72 | 474,600 |
| 04 abr 2024 | 169.23 | 170.30 | 166.99 | 167.30 | 167.01 | 836,200 |
| 03 abr 2024 | 169.46 | 170.00 | 168.22 | 168.27 | 167.98 | 559,800 |
| 02 abr 2024 | 169.91 | 170.68 | 169.04 | 169.44 | 169.15 | 662,000 |
| 01 abr 2024 | 171.68 | 171.68 | 169.03 | 170.38 | 170.09 | 447,300 |
| 28 mar 2024 | 172.42 | 173.03 | 171.37 | 172.01 | 171.72 | 473,800 |
| 27 mar 2024 | 170.89 | 172.33 | 170.42 | 171.69 | 171.40 | 531,900 |
| 26 mar 2024 | 170.02 | 171.03 | 169.71 | 170.03 | 169.74 | 653,600 |
| 25 mar 2024 | 171.09 | 171.93 | 170.28 | 170.33 | 170.04 | 529,400 |
| 22 mar 2024 | 171.96 | 172.08 | 170.29 | 170.88 | 170.59 | 586,500 |
| 21 mar 2024 | 170.37 | 172.24 | 170.01 | 171.51 | 171.22 | 626,700 |
| 20 mar 2024 | 172.00 | 172.31 | 170.23 | 170.37 | 170.08 | 691,700 |
| 19 mar 2024 | 171.51 | 172.19 | 170.09 | 172.13 | 171.84 | 741,800 |
| 18 mar 2024 | 171.56 | 172.41 | 171.01 | 171.74 | 171.45 | 562,100 |
| 15 mar 2024 | 168.41 | 171.10 | 168.41 | 170.93 | 170.64 | 1,104,200 |
| 14 mar 2024 | 170.50 | 170.57 | 168.10 | 169.23 | 168.94 | 662,800 |
| 13 mar 2024 | 169.10 | 170.12 | 168.65 | 169.82 | 169.53 | 622,500 |
| 12 mar 2024 | 167.52 | 169.41 | 167.49 | 168.76 | 168.47 | 684,300 |
| 11 mar 2024 | 166.75 | 167.82 | 166.33 | 167.80 | 167.51 | 999,300 |
| 08 mar 2024 | 168.56 | 168.87 | 166.26 | 166.80 | 166.51 | 944,900 |
| 07 mar 2024 | 168.49 | 168.99 | 167.36 | 168.10 | 167.81 | 659,400 |
| 06 mar 2024 | 167.86 | 169.16 | 167.50 | 168.04 | 167.75 | 775,200 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.