Waste Connections, Inc. (WCN)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
26 abr 2023 - 26 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 165.05 | 165.40 | 162.83 | 163.48 | 163.48 | 1,080,700 |
| 25 abr 2024 | 163.11 | 166.83 | 160.85 | 165.18 | 165.18 | 1,618,300 |
| 24 abr 2024 | 166.29 | 166.85 | 165.68 | 166.18 | 166.18 | 1,289,300 |
| 23 abr 2024 | 166.92 | 167.35 | 165.88 | 166.17 | 166.17 | 942,000 |
| 22 abr 2024 | 166.05 | 167.49 | 165.70 | 166.27 | 166.27 | 1,849,700 |
| 19 abr 2024 | 164.53 | 165.53 | 164.15 | 165.02 | 165.02 | 1,187,900 |
| 18 abr 2024 | 164.91 | 165.71 | 163.71 | 164.36 | 164.36 | 628,400 |
| 17 abr 2024 | 165.51 | 165.58 | 163.71 | 164.68 | 164.68 | 678,800 |
| 16 abr 2024 | 165.70 | 166.29 | 164.44 | 164.67 | 164.67 | 936,900 |
| 15 abr 2024 | 168.86 | 169.56 | 164.77 | 165.77 | 165.77 | 623,700 |
| 12 abr 2024 | 167.18 | 167.93 | 165.93 | 167.12 | 167.12 | 677,400 |
| 11 abr 2024 | 167.55 | 168.61 | 166.18 | 167.54 | 167.54 | 479,100 |
| 10 abr 2024 | 167.11 | 168.60 | 165.91 | 168.41 | 168.41 | 809,600 |
| 09 abr 2024 | 168.73 | 168.89 | 166.53 | 168.36 | 168.36 | 608,900 |
| 08 abr 2024 | 168.33 | 168.75 | 167.10 | 168.26 | 168.26 | 577,200 |
| 05 abr 2024 | 167.69 | 168.88 | 166.90 | 168.01 | 168.01 | 474,600 |
| 04 abr 2024 | 169.23 | 170.30 | 166.99 | 167.30 | 167.30 | 836,200 |
| 03 abr 2024 | 169.46 | 170.00 | 168.22 | 168.27 | 168.27 | 559,800 |
| 02 abr 2024 | 169.91 | 170.68 | 169.04 | 169.44 | 169.44 | 662,000 |
| 01 abr 2024 | 171.68 | 171.68 | 169.03 | 170.38 | 170.38 | 447,300 |
| 28 mar 2024 | 172.42 | 173.03 | 171.37 | 172.01 | 172.01 | 473,800 |
| 27 mar 2024 | 170.89 | 172.33 | 170.42 | 171.69 | 171.69 | 531,900 |
| 26 mar 2024 | 170.02 | 171.03 | 169.71 | 170.03 | 170.03 | 653,600 |
| 25 mar 2024 | 171.09 | 171.93 | 170.28 | 170.33 | 170.33 | 529,400 |
| 22 mar 2024 | 171.96 | 172.08 | 170.29 | 170.88 | 170.88 | 586,500 |
| 21 mar 2024 | 170.37 | 172.24 | 170.01 | 171.51 | 171.51 | 626,700 |
| 20 mar 2024 | 172.00 | 172.31 | 170.23 | 170.37 | 170.37 | 691,700 |
| 19 mar 2024 | 171.51 | 172.19 | 170.09 | 172.13 | 172.13 | 741,800 |
| 18 mar 2024 | 171.56 | 172.41 | 171.01 | 171.74 | 171.74 | 562,100 |
| 15 mar 2024 | 168.41 | 171.10 | 168.41 | 170.93 | 170.93 | 1,104,200 |
| 14 mar 2024 | 170.50 | 170.57 | 168.10 | 169.23 | 169.23 | 662,800 |
| 13 mar 2024 | 169.10 | 170.12 | 168.65 | 169.82 | 169.82 | 622,500 |
| 12 mar 2024 | 167.52 | 169.41 | 167.49 | 168.76 | 168.76 | 684,300 |
| 11 mar 2024 | 166.75 | 167.82 | 166.33 | 167.80 | 167.80 | 999,300 |
| 08 mar 2024 | 168.56 | 168.87 | 166.26 | 166.80 | 166.80 | 944,900 |
| 07 mar 2024 | 168.49 | 168.99 | 167.36 | 168.10 | 168.10 | 659,400 |
| 06 mar 2024 | 167.86 | 169.16 | 167.50 | 168.04 | 168.04 | 775,200 |
| 05 mar 2024 | 165.83 | 167.64 | 165.83 | 167.48 | 167.48 | 816,000 |
| 04 mar 2024 | 165.35 | 166.59 | 164.98 | 166.00 | 166.00 | 1,360,100 |
| 01 mar 2024 | 165.70 | 166.89 | 164.80 | 165.40 | 165.40 | 769,400 |
| 29 feb 2024 | 166.23 | 166.91 | 164.35 | 166.44 | 166.44 | 1,439,800 |
| 28 feb 2024 | 168.25 | 169.37 | 166.88 | 167.19 | 167.19 | 802,500 |
| 27 feb 2024 | 169.48 | 169.48 | 167.15 | 168.33 | 168.33 | 1,452,400 |
| 27 feb 2024 | 0.285 Dividendo | |||||
| 26 feb 2024 | 170.99 | 171.49 | 169.89 | 169.92 | 169.63 | 628,800 |
| 23 feb 2024 | 170.39 | 171.00 | 169.31 | 170.15 | 169.86 | 828,100 |
| 22 feb 2024 | 167.22 | 170.94 | 167.22 | 170.49 | 170.20 | 1,182,800 |
| 21 feb 2024 | 167.21 | 168.02 | 166.06 | 167.31 | 167.03 | 1,030,100 |
| 20 feb 2024 | 166.62 | 169.09 | 166.51 | 167.21 | 166.93 | 1,200,600 |
| 16 feb 2024 | 166.21 | 168.33 | 165.12 | 167.87 | 167.59 | 1,001,300 |
| 15 feb 2024 | 163.25 | 165.45 | 162.69 | 165.45 | 165.17 | 1,367,600 |
| 14 feb 2024 | 161.95 | 164.30 | 158.16 | 164.12 | 163.84 | 2,644,500 |
| 13 feb 2024 | 154.01 | 157.91 | 153.07 | 156.55 | 156.29 | 2,113,600 |
| 12 feb 2024 | 156.08 | 156.37 | 153.91 | 154.38 | 154.12 | 1,416,100 |
| 09 feb 2024 | 156.59 | 157.10 | 155.57 | 156.71 | 156.45 | 744,700 |
| 08 feb 2024 | 156.80 | 156.95 | 155.94 | 155.98 | 155.72 | 841,000 |
| 07 feb 2024 | 157.19 | 157.68 | 156.64 | 156.96 | 156.70 | 712,100 |
| 06 feb 2024 | 158.41 | 158.41 | 156.37 | 156.94 | 156.68 | 637,400 |
| 05 feb 2024 | 158.00 | 158.28 | 156.34 | 157.17 | 156.91 | 1,357,900 |
| 02 feb 2024 | 158.33 | 158.49 | 156.54 | 158.06 | 157.79 | 763,000 |
| 01 feb 2024 | 156.27 | 158.41 | 155.54 | 158.40 | 158.13 | 733,100 |
| 31 ene 2024 | 157.43 | 158.24 | 154.63 | 155.26 | 155.00 | 1,135,400 |
| 30 ene 2024 | 155.29 | 156.67 | 154.68 | 156.65 | 156.39 | 805,700 |
| 29 ene 2024 | 154.56 | 155.92 | 154.32 | 155.90 | 155.64 | 782,900 |
| 26 ene 2024 | 153.78 | 154.63 | 152.86 | 154.41 | 154.15 | 985,500 |
| 25 ene 2024 | 151.80 | 153.53 | 151.32 | 153.43 | 153.17 | 983,600 |
| 24 ene 2024 | 153.96 | 154.58 | 151.43 | 151.80 | 151.55 | 1,391,700 |
| 23 ene 2024 | 152.60 | 153.46 | 152.11 | 153.35 | 153.09 | 2,890,100 |
| 22 ene 2024 | 152.65 | 153.72 | 151.37 | 152.60 | 152.34 | 843,100 |
| 19 ene 2024 | 149.56 | 152.66 | 149.37 | 152.20 | 151.94 | 1,083,800 |
| 18 ene 2024 | 147.09 | 149.66 | 146.51 | 149.59 | 149.34 | 812,500 |
| 17 ene 2024 | 146.30 | 147.58 | 145.35 | 146.72 | 146.47 | 849,600 |
| 16 ene 2024 | 147.98 | 148.12 | 146.16 | 146.83 | 146.58 | 785,500 |
| 12 ene 2024 | 149.00 | 149.10 | 147.25 | 148.92 | 148.67 | 583,700 |
| 11 ene 2024 | 149.06 | 149.31 | 146.61 | 148.05 | 147.80 | 613,200 |
| 10 ene 2024 | 147.00 | 148.90 | 147.00 | 148.64 | 148.39 | 589,700 |
| 09 ene 2024 | 146.97 | 147.72 | 146.43 | 147.28 | 147.03 | 799,600 |
| 08 ene 2024 | 146.47 | 147.11 | 145.54 | 146.97 | 146.72 | 728,000 |
| 05 ene 2024 | 146.94 | 147.88 | 145.64 | 146.48 | 146.23 | 598,500 |
| 04 ene 2024 | 147.89 | 148.47 | 147.27 | 147.48 | 147.23 | 995,000 |
| 03 ene 2024 | 148.54 | 149.07 | 147.45 | 147.46 | 147.21 | 696,300 |
| 02 ene 2024 | 147.82 | 149.46 | 147.53 | 148.63 | 148.38 | 525,400 |
| 29 dic 2023 | 148.72 | 149.48 | 148.50 | 149.27 | 149.02 | 460,000 |
| 28 dic 2023 | 148.44 | 148.97 | 147.72 | 148.82 | 148.57 | 482,200 |
| 27 dic 2023 | 147.52 | 148.38 | 147.52 | 147.98 | 147.73 | 763,700 |
| 26 dic 2023 | 147.36 | 148.69 | 146.85 | 148.15 | 147.90 | 655,000 |
| 22 dic 2023 | 147.72 | 148.21 | 147.29 | 147.33 | 147.08 | 732,700 |
| 21 dic 2023 | 146.36 | 148.31 | 146.26 | 147.30 | 147.05 | 606,900 |
| 20 dic 2023 | 147.23 | 147.97 | 146.21 | 146.40 | 146.15 | 922,900 |
| 19 dic 2023 | 148.41 | 148.41 | 146.83 | 147.34 | 147.09 | 797,900 |
| 18 dic 2023 | 146.09 | 148.17 | 145.72 | 147.45 | 147.20 | 1,205,500 |
| 15 dic 2023 | 146.48 | 147.70 | 144.69 | 145.41 | 145.17 | 1,454,300 |
| 14 dic 2023 | 149.26 | 149.88 | 146.81 | 147.28 | 147.03 | 2,418,400 |
| 13 dic 2023 | 145.99 | 149.37 | 145.60 | 148.67 | 148.42 | 1,745,900 |
| 12 dic 2023 | 142.08 | 145.62 | 141.55 | 145.55 | 145.31 | 1,486,500 |
| 11 dic 2023 | 137.94 | 142.04 | 137.25 | 141.52 | 141.28 | 1,248,200 |
| 08 dic 2023 | 138.57 | 138.84 | 137.41 | 138.33 | 138.10 | 499,700 |
| 07 dic 2023 | 139.45 | 139.45 | 137.34 | 138.39 | 138.16 | 601,700 |
| 06 dic 2023 | 140.07 | 140.91 | 138.96 | 139.20 | 138.97 | 760,900 |
| 05 dic 2023 | 140.16 | 140.54 | 138.99 | 140.12 | 139.88 | 1,115,000 |
| *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.