U.S. markets open in 4 hours 43 minutes

Waste Connections, Inc. (WCN)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
168.33-1.30 (-0.77%)
Al cierre: 04:00PM EST
169.00 +0.67 (+0.40%)
Antes de la apertura del mercado: 04:44AM EST
Periodo de tiempo:
28 feb 2023 - 28 feb 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
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
30 nov 2023133.11135.51132.65135.49135.261,176,100
29 nov 2023133.19133.69132.15132.64132.42614,800
28 nov 2023133.78134.00132.67133.01132.791,057,700
27 nov 2023134.18134.42133.04133.67133.451,027,200
24 nov 2023133.34133.59132.60133.31133.09644,800
22 nov 2023132.18133.30131.67133.30133.081,470,600
21 nov 2023131.77132.47130.33131.61131.391,552,700
20 nov 2023134.50135.07134.16134.34134.11785,600
17 nov 2023134.97135.76133.34134.84134.611,806,400
16 nov 2023134.17135.34133.15135.01134.78936,600
15 nov 2023135.00135.90133.94134.02133.801,048,200
14 nov 2023131.29135.85131.21134.99134.761,468,900
13 nov 2023130.13130.82129.31130.56130.341,168,100
10 nov 2023130.99131.31129.42130.54130.321,357,000
09 nov 2023131.39131.95130.21130.50130.281,295,700
08 nov 2023132.18132.18130.91131.31131.091,011,400
07 nov 2023131.73131.95130.93131.67131.452,438,300
07 nov 20230.285 Dividendo
06 nov 2023133.20134.00132.20132.42131.911,952,300
03 nov 2023133.09133.79132.19133.23132.721,509,300
02 nov 2023129.85133.18129.85132.78132.27874,700
01 nov 2023129.64130.14128.69129.75129.251,063,200
31 oct 2023130.47130.59129.02129.50129.001,124,800
30 oct 2023128.69130.13128.41129.87129.371,927,000
27 oct 2023128.50129.11127.07128.04127.552,903,600
26 oct 2023133.50133.89126.12127.88127.393,751,900
25 oct 2023133.04138.21133.04137.41136.881,472,800
24 oct 2023135.71136.59134.01134.38133.87966,300
23 oct 2023136.61137.54135.44135.52135.00652,000
20 oct 2023136.00137.69135.83136.45135.93885,300
19 oct 2023137.12138.23135.63136.03135.51686,200
18 oct 2023138.69139.21137.48137.70137.17871,800
17 oct 2023138.30140.27138.22139.17138.64647,000
16 oct 2023138.26139.79137.49138.68138.15678,000
13 oct 2023137.52138.68137.20138.41137.88767,600
12 oct 2023138.71139.50136.24137.09136.57579,900
11 oct 2023138.03138.91136.99138.03137.50489,200
10 oct 2023137.77139.14137.00137.96137.43808,300
09 oct 2023135.74138.09135.68137.58137.05503,500
06 oct 2023134.85136.96133.79135.96135.44759,600
*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...