Waste Connections, Inc. (WCN)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
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
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 dic 2023 | 140.07 | 140.82 | 138.96 | 139.11 | 139.11 | 643,460 |
| 05 dic 2023 | 140.16 | 140.54 | 138.99 | 140.12 | 140.12 | 1,115,000 |
| 04 dic 2023 | 139.53 | 140.68 | 138.94 | 139.84 | 139.84 | 1,157,800 |
| 01 dic 2023 | 135.52 | 139.76 | 135.50 | 139.63 | 139.63 | 1,939,200 |
| 30 nov 2023 | 133.11 | 135.51 | 132.65 | 135.49 | 135.49 | 1,176,100 |
| 29 nov 2023 | 133.19 | 133.69 | 132.15 | 132.64 | 132.64 | 614,800 |
| 28 nov 2023 | 133.78 | 134.00 | 132.67 | 133.01 | 133.01 | 1,057,700 |
| 27 nov 2023 | 134.18 | 134.42 | 133.04 | 133.67 | 133.67 | 1,027,200 |
| 24 nov 2023 | 133.34 | 133.59 | 132.60 | 133.31 | 133.31 | 644,800 |
| 22 nov 2023 | 132.18 | 133.30 | 131.67 | 133.30 | 133.30 | 1,470,600 |
| 21 nov 2023 | 131.77 | 132.47 | 130.33 | 131.61 | 131.61 | 1,552,700 |
| 20 nov 2023 | 134.50 | 135.07 | 134.16 | 134.34 | 134.34 | 785,600 |
| 17 nov 2023 | 134.97 | 135.76 | 133.34 | 134.84 | 134.84 | 1,806,400 |
| 16 nov 2023 | 134.17 | 135.34 | 133.15 | 135.01 | 135.01 | 936,600 |
| 15 nov 2023 | 135.00 | 135.90 | 133.94 | 134.02 | 134.02 | 1,048,200 |
| 14 nov 2023 | 131.29 | 135.85 | 131.21 | 134.99 | 134.99 | 1,468,900 |
| 13 nov 2023 | 130.13 | 130.82 | 129.31 | 130.56 | 130.56 | 1,168,100 |
| 10 nov 2023 | 130.99 | 131.31 | 129.42 | 130.54 | 130.54 | 1,357,000 |
| 09 nov 2023 | 131.39 | 131.95 | 130.21 | 130.50 | 130.50 | 1,295,700 |
| 08 nov 2023 | 132.18 | 132.18 | 130.91 | 131.31 | 131.31 | 1,011,400 |
| 07 nov 2023 | 131.73 | 131.95 | 130.93 | 131.67 | 131.67 | 2,438,300 |
| 07 nov 2023 | 0.285 Dividendo | |||||
| 06 nov 2023 | 133.20 | 134.00 | 132.20 | 132.42 | 132.13 | 1,952,300 |
| 03 nov 2023 | 133.09 | 133.79 | 132.19 | 133.23 | 132.94 | 1,509,300 |
| 02 nov 2023 | 129.85 | 133.18 | 129.85 | 132.78 | 132.49 | 874,700 |
| 01 nov 2023 | 129.64 | 130.14 | 128.69 | 129.75 | 129.47 | 1,063,200 |
| 31 oct 2023 | 130.47 | 130.59 | 129.02 | 129.50 | 129.22 | 1,124,800 |
| 30 oct 2023 | 128.69 | 130.13 | 128.41 | 129.87 | 129.59 | 1,927,000 |
| 27 oct 2023 | 128.50 | 129.11 | 127.07 | 128.04 | 127.76 | 2,903,600 |
| 26 oct 2023 | 133.50 | 133.89 | 126.12 | 127.88 | 127.60 | 3,751,900 |
| 25 oct 2023 | 133.04 | 138.21 | 133.04 | 137.41 | 137.11 | 1,472,800 |
| 24 oct 2023 | 135.71 | 136.59 | 134.01 | 134.38 | 134.09 | 966,300 |
| 23 oct 2023 | 136.61 | 137.54 | 135.44 | 135.52 | 135.23 | 652,000 |
| 20 oct 2023 | 136.00 | 137.69 | 135.83 | 136.45 | 136.16 | 885,300 |
| 19 oct 2023 | 137.12 | 138.23 | 135.63 | 136.03 | 135.74 | 686,200 |
| 18 oct 2023 | 138.69 | 139.21 | 137.48 | 137.70 | 137.40 | 871,800 |
| 17 oct 2023 | 138.30 | 140.27 | 138.22 | 139.17 | 138.87 | 647,000 |
| 16 oct 2023 | 138.26 | 139.79 | 137.49 | 138.68 | 138.38 | 678,000 |
| 13 oct 2023 | 137.52 | 138.68 | 137.20 | 138.41 | 138.11 | 767,600 |
| 12 oct 2023 | 138.71 | 139.50 | 136.24 | 137.09 | 136.79 | 579,900 |
| 11 oct 2023 | 138.03 | 138.91 | 136.99 | 138.03 | 137.73 | 489,200 |
| 10 oct 2023 | 137.77 | 139.14 | 137.00 | 137.96 | 137.66 | 808,300 |
| 09 oct 2023 | 135.74 | 138.09 | 135.68 | 137.58 | 137.28 | 503,500 |
| 06 oct 2023 | 134.85 | 136.96 | 133.79 | 135.96 | 135.67 | 759,600 |
| 05 oct 2023 | 133.51 | 135.57 | 133.11 | 135.44 | 135.15 | 1,020,400 |
| 04 oct 2023 | 133.43 | 134.30 | 132.20 | 133.66 | 133.37 | 879,500 |
| 03 oct 2023 | 131.33 | 133.13 | 130.86 | 133.12 | 132.83 | 1,177,800 |
| 02 oct 2023 | 133.91 | 134.12 | 130.96 | 132.52 | 132.23 | 1,212,000 |
| 29 sept 2023 | 137.02 | 137.08 | 134.10 | 134.30 | 134.01 | 1,020,900 |
| 28 sept 2023 | 136.28 | 137.46 | 135.93 | 136.44 | 136.15 | 820,900 |
| 27 sept 2023 | 136.60 | 136.98 | 134.23 | 135.87 | 135.58 | 891,600 |
| 26 sept 2023 | 137.68 | 138.54 | 136.21 | 136.28 | 135.99 | 895,300 |
| 25 sept 2023 | 137.18 | 138.94 | 137.12 | 138.16 | 137.86 | 591,500 |
| 22 sept 2023 | 138.58 | 139.02 | 137.35 | 137.57 | 137.27 | 508,000 |
| 21 sept 2023 | 141.14 | 141.81 | 138.51 | 138.54 | 138.24 | 720,500 |
| 20 sept 2023 | 141.53 | 142.95 | 141.50 | 141.73 | 141.42 | 495,200 |
| 19 sept 2023 | 141.56 | 142.18 | 140.58 | 141.21 | 140.91 | 458,400 |
| 18 sept 2023 | 142.00 | 142.67 | 140.71 | 141.48 | 141.18 | 471,300 |
| 15 sept 2023 | 142.31 | 143.03 | 141.65 | 141.79 | 141.48 | 734,000 |
| 14 sept 2023 | 142.47 | 142.99 | 141.23 | 142.15 | 141.84 | 1,133,100 |
| 13 sept 2023 | 140.00 | 142.06 | 139.64 | 141.91 | 141.60 | 662,500 |
| 12 sept 2023 | 139.57 | 140.50 | 138.61 | 140.17 | 139.87 | 708,200 |
| 11 sept 2023 | 137.70 | 139.50 | 137.54 | 139.15 | 138.85 | 411,800 |
| 08 sept 2023 | 139.17 | 139.66 | 137.61 | 137.84 | 137.54 | 527,200 |
| 07 sept 2023 | 137.50 | 139.24 | 137.50 | 138.87 | 138.57 | 531,600 |
| 06 sept 2023 | 138.86 | 139.10 | 137.23 | 137.59 | 137.29 | 761,300 |
| 05 sept 2023 | 139.35 | 139.64 | 138.33 | 139.11 | 138.81 | 560,000 |
| 01 sept 2023 | 138.08 | 139.56 | 137.79 | 139.29 | 138.99 | 838,900 |
| 31 ago 2023 | 138.37 | 138.91 | 136.71 | 136.99 | 136.70 | 861,600 |
| 30 ago 2023 | 139.68 | 140.14 | 138.19 | 138.37 | 138.07 | 740,700 |
| 29 ago 2023 | 137.42 | 139.03 | 136.92 | 138.97 | 138.67 | 761,800 |
| 28 ago 2023 | 138.06 | 139.10 | 137.68 | 137.69 | 137.39 | 359,800 |
| 25 ago 2023 | 137.32 | 138.40 | 136.68 | 137.86 | 137.56 | 472,600 |
| 24 ago 2023 | 137.27 | 138.29 | 136.32 | 136.41 | 136.12 | 1,044,900 |
| 23 ago 2023 | 137.23 | 138.50 | 136.79 | 137.84 | 137.54 | 498,700 |
| 22 ago 2023 | 137.94 | 138.27 | 136.66 | 137.15 | 136.85 | 864,500 |
| 21 ago 2023 | 138.00 | 139.06 | 137.57 | 138.00 | 137.70 | 840,700 |
| 18 ago 2023 | 137.28 | 138.57 | 137.10 | 138.00 | 137.70 | 724,300 |
| 17 ago 2023 | 139.54 | 139.64 | 137.11 | 137.36 | 137.06 | 1,043,300 |
| 16 ago 2023 | 138.32 | 140.20 | 138.32 | 139.04 | 138.74 | 693,100 |
| 15 ago 2023 | 140.49 | 141.24 | 138.18 | 138.35 | 138.05 | 934,900 |
| 15 ago 2023 | 0.255 Dividendo | |||||
| 14 ago 2023 | 140.49 | 141.99 | 140.42 | 141.41 | 140.85 | 430,800 |
| 11 ago 2023 | 139.32 | 140.90 | 139.18 | 140.68 | 140.12 | 512,200 |
| 10 ago 2023 | 142.67 | 143.69 | 138.55 | 139.85 | 139.30 | 2,166,100 |
| 09 ago 2023 | 140.35 | 143.17 | 140.11 | 142.44 | 141.88 | 631,600 |
| 08 ago 2023 | 142.27 | 144.06 | 139.49 | 140.17 | 139.62 | 915,300 |
| 07 ago 2023 | 142.12 | 143.52 | 142.12 | 143.19 | 142.62 | 600,600 |
| 04 ago 2023 | 141.75 | 143.68 | 138.70 | 141.96 | 141.40 | 1,224,300 |
| 03 ago 2023 | 140.55 | 143.10 | 139.61 | 140.69 | 140.13 | 1,388,500 |
| 02 ago 2023 | 142.52 | 143.59 | 140.85 | 141.58 | 141.02 | 1,258,400 |
| 01 ago 2023 | 141.33 | 144.02 | 140.83 | 142.88 | 142.32 | 909,000 |
| 31 jul 2023 | 141.45 | 141.74 | 140.56 | 141.17 | 140.61 | 789,600 |
| 28 jul 2023 | 141.49 | 142.64 | 140.63 | 141.44 | 140.88 | 803,500 |
| 27 jul 2023 | 143.20 | 143.73 | 139.75 | 140.89 | 140.33 | 1,366,400 |
| 26 jul 2023 | 141.70 | 143.90 | 141.50 | 142.87 | 142.31 | 885,100 |
| 25 jul 2023 | 144.62 | 145.37 | 142.64 | 143.05 | 142.48 | 911,800 |
| 24 jul 2023 | 144.60 | 145.69 | 144.18 | 145.25 | 144.68 | 860,800 |
| 21 jul 2023 | 145.00 | 145.86 | 144.53 | 144.64 | 144.07 | 1,093,400 |
| 20 jul 2023 | 140.74 | 143.82 | 140.43 | 143.75 | 143.18 | 548,900 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.