U.S. markets closed

Waste Connections, Inc. (WCN)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
132.23+0.26 (+0.20%)
Al cierre: 04:00PM EST
132.23 0.00 (0.00%)
Fuera de horario: 04:42PM EST
Periodo de tiempo:
04 feb 2022 - 04 feb 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 feb 2023131.55132.57130.62132.23132.23783,700
02 feb 2023133.42133.48131.47131.97131.971,489,400
01 feb 2023131.79134.16130.78133.02133.021,262,400
31 ene 2023131.25132.91130.54132.90132.90926,400
30 ene 2023131.28132.41130.97131.00131.00801,500
27 ene 2023130.60131.53129.51131.28131.28878,800
26 ene 2023132.40132.40129.89130.74130.741,037,100
25 ene 2023128.97131.72128.60131.71131.711,018,200
24 ene 2023129.98140.79128.59129.69129.69767,700
23 ene 2023128.62129.82128.21129.18129.18593,200
20 ene 2023127.05129.08125.83128.62128.621,082,600
19 ene 2023128.19129.02127.34127.35127.35848,200
18 ene 2023131.71132.53128.21128.21128.21984,400
17 ene 2023131.41133.05131.41131.65131.651,252,900
13 ene 2023128.02130.74127.06130.59130.591,753,900
12 ene 2023132.36132.47127.35127.99127.991,522,200
11 ene 2023132.11133.12130.44132.25132.251,116,100
10 ene 2023131.80131.97128.99131.20131.20836,900
09 ene 2023133.69134.25132.15132.19132.191,050,000
06 ene 2023129.03132.97128.44132.81132.811,185,300
05 ene 2023131.59131.67128.06128.61128.61841,000
04 ene 2023132.87133.40131.49132.43132.43641,600
03 ene 2023132.51133.59130.46131.71131.71501,000
30 dic 2022133.09133.16131.39132.56132.56521,900
29 dic 2022133.28133.93132.85133.51133.51336,800
28 dic 2022134.31134.59132.44132.46132.46539,500
27 dic 2022133.74134.63133.02133.88133.88344,900
23 dic 2022132.00133.47131.06133.37133.37472,700
22 dic 2022133.35133.86131.44132.15132.15659,300
21 dic 2022133.63135.02132.60133.96133.96594,300
20 dic 2022133.21133.82132.17132.66132.661,013,400
19 dic 2022134.60135.48132.94133.31133.311,058,100
16 dic 2022136.27136.71134.42134.50134.501,109,000
15 dic 2022139.31139.49135.79137.33137.331,066,400
14 dic 2022141.38142.34139.91140.48140.48900,700
13 dic 2022142.56143.01140.57140.73140.731,137,500
12 dic 2022140.64140.90139.07140.52140.52758,600
09 dic 2022140.53141.13139.62139.94139.94599,300
08 dic 2022140.45141.39140.15140.53140.53538,300
07 dic 2022141.21142.76140.04140.36140.36607,300
06 dic 2022142.98143.64140.30140.92140.92687,100
05 dic 2022145.35145.35142.49143.05143.05714,400
02 dic 2022142.95146.12142.77145.45145.45553,300
01 dic 2022144.98145.99143.58143.95143.95779,800
30 nov 2022141.07144.66140.80144.50144.501,551,700
29 nov 2022141.96142.42140.09140.82140.82699,200
28 nov 2022141.55144.07141.55142.15142.15811,500
25 nov 2022142.00143.19141.82142.17142.17470,300
23 nov 2022141.71142.68141.51141.98141.98786,600
22 nov 2022141.01142.51140.72141.81141.81909,200
21 nov 2022140.71141.91140.17140.62140.62740,700
18 nov 2022139.50140.56139.27140.20140.20827,200
17 nov 2022138.07139.51137.60138.77138.77884,900
16 nov 2022136.21139.10136.21138.39138.39708,100
15 nov 2022136.26137.07134.24136.11136.11924,200
15 nov 20220.255 Dividendo
14 nov 2022136.45137.30134.96135.14134.89944,300
11 nov 2022139.80140.46134.19136.25135.991,460,000
10 nov 2022140.89141.32136.88139.61139.351,516,300
09 nov 2022138.99139.99137.49137.67137.411,163,400
08 nov 2022138.65139.56137.25139.35139.091,508,800
07 nov 2022136.93140.26136.52139.39139.131,642,500
04 nov 2022140.58140.76136.11136.45136.191,891,800
03 nov 2022132.15138.78131.72138.50138.242,446,900
02 nov 2022130.59133.34129.54129.96129.711,384,200
01 nov 2022132.95133.82130.58130.90130.65891,800
31 oct 2022132.20134.09131.78131.91131.661,227,400
28 oct 2022133.39133.83131.80132.83132.581,279,000
27 oct 2022132.59134.97132.59133.53133.281,384,600
26 oct 2022132.75134.60131.51132.17131.92891,500
25 oct 2022132.57133.05131.33132.58132.33865,000
24 oct 2022131.86132.42130.05131.91131.661,168,900
21 oct 2022129.58131.04128.72130.64130.39747,100
20 oct 2022132.44132.44129.36129.68129.44873,200
19 oct 2022129.68132.18129.41132.13131.88834,900
18 oct 2022130.17130.91129.05130.48130.231,562,300
17 oct 2022125.99129.18125.69128.13127.891,291,300
14 oct 2022129.69130.43124.23124.54124.31933,400
13 oct 2022124.79129.60124.28128.79128.551,067,000
12 oct 2022129.63129.63127.36127.37127.13717,700
11 oct 2022128.74130.89128.14129.47129.231,091,400
10 oct 2022130.21130.63128.12129.17128.93843,200
07 oct 2022133.49134.51129.69129.97129.721,853,700
06 oct 2022140.96141.19130.78134.72134.475,887,300
05 oct 2022141.71142.79141.33141.81141.541,258,500
04 oct 2022138.75143.37138.75142.67142.401,286,800
03 oct 2022136.23138.98135.94138.02137.761,191,700
30 sept 2022137.47137.54134.84135.13134.881,255,000
29 sept 2022138.44138.76136.13137.03136.77805,300
28 sept 2022138.44139.71136.95139.06138.801,963,600
27 sept 2022140.58140.58137.06137.68137.421,100,000
26 sept 2022139.57140.52138.47139.43139.17783,200
23 sept 2022140.29140.50138.69139.72139.46847,700
22 sept 2022142.48142.48140.12141.06140.79901,200
21 sept 2022144.61145.51142.68142.76142.491,030,400
20 sept 2022145.82145.95142.88144.01143.741,148,600
19 sept 2022144.14145.79143.98145.68145.41649,200
16 sept 2022144.19145.26144.19144.81144.541,340,000
15 sept 2022146.34147.07145.31145.83145.551,002,100
14 sept 2022146.00147.70145.89146.68146.401,338,100
*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...