U.S. markets close in 1 minute

Waste Connections, Inc. (WCN)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
139.11-1.01 (-0.72%)
A partir del 03:59PM EST. Mercado abierto.
Periodo de tiempo:
06 dic 2022 - 06 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
06 dic 2023140.07140.82138.96139.11139.11643,460
05 dic 2023140.16140.54138.99140.12140.121,115,000
04 dic 2023139.53140.68138.94139.84139.841,157,800
01 dic 2023135.52139.76135.50139.63139.631,939,200
30 nov 2023133.11135.51132.65135.49135.491,176,100
29 nov 2023133.19133.69132.15132.64132.64614,800
28 nov 2023133.78134.00132.67133.01133.011,057,700
27 nov 2023134.18134.42133.04133.67133.671,027,200
24 nov 2023133.34133.59132.60133.31133.31644,800
22 nov 2023132.18133.30131.67133.30133.301,470,600
21 nov 2023131.77132.47130.33131.61131.611,552,700
20 nov 2023134.50135.07134.16134.34134.34785,600
17 nov 2023134.97135.76133.34134.84134.841,806,400
16 nov 2023134.17135.34133.15135.01135.01936,600
15 nov 2023135.00135.90133.94134.02134.021,048,200
14 nov 2023131.29135.85131.21134.99134.991,468,900
13 nov 2023130.13130.82129.31130.56130.561,168,100
10 nov 2023130.99131.31129.42130.54130.541,357,000
09 nov 2023131.39131.95130.21130.50130.501,295,700
08 nov 2023132.18132.18130.91131.31131.311,011,400
07 nov 2023131.73131.95130.93131.67131.672,438,300
07 nov 20230.285 Dividendo
06 nov 2023133.20134.00132.20132.42132.131,952,300
03 nov 2023133.09133.79132.19133.23132.941,509,300
02 nov 2023129.85133.18129.85132.78132.49874,700
01 nov 2023129.64130.14128.69129.75129.471,063,200
31 oct 2023130.47130.59129.02129.50129.221,124,800
30 oct 2023128.69130.13128.41129.87129.591,927,000
27 oct 2023128.50129.11127.07128.04127.762,903,600
26 oct 2023133.50133.89126.12127.88127.603,751,900
25 oct 2023133.04138.21133.04137.41137.111,472,800
24 oct 2023135.71136.59134.01134.38134.09966,300
23 oct 2023136.61137.54135.44135.52135.23652,000
20 oct 2023136.00137.69135.83136.45136.16885,300
19 oct 2023137.12138.23135.63136.03135.74686,200
18 oct 2023138.69139.21137.48137.70137.40871,800
17 oct 2023138.30140.27138.22139.17138.87647,000
16 oct 2023138.26139.79137.49138.68138.38678,000
13 oct 2023137.52138.68137.20138.41138.11767,600
12 oct 2023138.71139.50136.24137.09136.79579,900
11 oct 2023138.03138.91136.99138.03137.73489,200
10 oct 2023137.77139.14137.00137.96137.66808,300
09 oct 2023135.74138.09135.68137.58137.28503,500
06 oct 2023134.85136.96133.79135.96135.67759,600
05 oct 2023133.51135.57133.11135.44135.151,020,400
04 oct 2023133.43134.30132.20133.66133.37879,500
03 oct 2023131.33133.13130.86133.12132.831,177,800
02 oct 2023133.91134.12130.96132.52132.231,212,000
29 sept 2023137.02137.08134.10134.30134.011,020,900
28 sept 2023136.28137.46135.93136.44136.15820,900
27 sept 2023136.60136.98134.23135.87135.58891,600
26 sept 2023137.68138.54136.21136.28135.99895,300
25 sept 2023137.18138.94137.12138.16137.86591,500
22 sept 2023138.58139.02137.35137.57137.27508,000
21 sept 2023141.14141.81138.51138.54138.24720,500
20 sept 2023141.53142.95141.50141.73141.42495,200
19 sept 2023141.56142.18140.58141.21140.91458,400
18 sept 2023142.00142.67140.71141.48141.18471,300
15 sept 2023142.31143.03141.65141.79141.48734,000
14 sept 2023142.47142.99141.23142.15141.841,133,100
13 sept 2023140.00142.06139.64141.91141.60662,500
12 sept 2023139.57140.50138.61140.17139.87708,200
11 sept 2023137.70139.50137.54139.15138.85411,800
08 sept 2023139.17139.66137.61137.84137.54527,200
07 sept 2023137.50139.24137.50138.87138.57531,600
06 sept 2023138.86139.10137.23137.59137.29761,300
05 sept 2023139.35139.64138.33139.11138.81560,000
01 sept 2023138.08139.56137.79139.29138.99838,900
31 ago 2023138.37138.91136.71136.99136.70861,600
30 ago 2023139.68140.14138.19138.37138.07740,700
29 ago 2023137.42139.03136.92138.97138.67761,800
28 ago 2023138.06139.10137.68137.69137.39359,800
25 ago 2023137.32138.40136.68137.86137.56472,600
24 ago 2023137.27138.29136.32136.41136.121,044,900
23 ago 2023137.23138.50136.79137.84137.54498,700
22 ago 2023137.94138.27136.66137.15136.85864,500
21 ago 2023138.00139.06137.57138.00137.70840,700
18 ago 2023137.28138.57137.10138.00137.70724,300
17 ago 2023139.54139.64137.11137.36137.061,043,300
16 ago 2023138.32140.20138.32139.04138.74693,100
15 ago 2023140.49141.24138.18138.35138.05934,900
15 ago 20230.255 Dividendo
14 ago 2023140.49141.99140.42141.41140.85430,800
11 ago 2023139.32140.90139.18140.68140.12512,200
10 ago 2023142.67143.69138.55139.85139.302,166,100
09 ago 2023140.35143.17140.11142.44141.88631,600
08 ago 2023142.27144.06139.49140.17139.62915,300
07 ago 2023142.12143.52142.12143.19142.62600,600
04 ago 2023141.75143.68138.70141.96141.401,224,300
03 ago 2023140.55143.10139.61140.69140.131,388,500
02 ago 2023142.52143.59140.85141.58141.021,258,400
01 ago 2023141.33144.02140.83142.88142.32909,000
31 jul 2023141.45141.74140.56141.17140.61789,600
28 jul 2023141.49142.64140.63141.44140.88803,500
27 jul 2023143.20143.73139.75140.89140.331,366,400
26 jul 2023141.70143.90141.50142.87142.31885,100
25 jul 2023144.62145.37142.64143.05142.48911,800
24 jul 2023144.60145.69144.18145.25144.68860,800
21 jul 2023145.00145.86144.53144.64144.071,093,400
20 jul 2023140.74143.82140.43143.75143.18548,900
*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...