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

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
03 feb 2023	131.55	132.57	130.62	132.23	132.23	783,700
02 feb 2023	133.42	133.48	131.47	131.97	131.97	1,489,400
01 feb 2023	131.79	134.16	130.78	133.02	133.02	1,262,400
31 ene 2023	131.25	132.91	130.54	132.90	132.90	926,400
30 ene 2023	131.28	132.41	130.97	131.00	131.00	801,500
27 ene 2023	130.60	131.53	129.51	131.28	131.28	878,800
26 ene 2023	132.40	132.40	129.89	130.74	130.74	1,037,100
25 ene 2023	128.97	131.72	128.60	131.71	131.71	1,018,200
24 ene 2023	129.98	140.79	128.59	129.69	129.69	767,700
23 ene 2023	128.62	129.82	128.21	129.18	129.18	593,200
20 ene 2023	127.05	129.08	125.83	128.62	128.62	1,082,600
19 ene 2023	128.19	129.02	127.34	127.35	127.35	848,200
18 ene 2023	131.71	132.53	128.21	128.21	128.21	984,400
17 ene 2023	131.41	133.05	131.41	131.65	131.65	1,252,900
13 ene 2023	128.02	130.74	127.06	130.59	130.59	1,753,900
12 ene 2023	132.36	132.47	127.35	127.99	127.99	1,522,200
11 ene 2023	132.11	133.12	130.44	132.25	132.25	1,116,100
10 ene 2023	131.80	131.97	128.99	131.20	131.20	836,900
09 ene 2023	133.69	134.25	132.15	132.19	132.19	1,050,000
06 ene 2023	129.03	132.97	128.44	132.81	132.81	1,185,300
05 ene 2023	131.59	131.67	128.06	128.61	128.61	841,000
04 ene 2023	132.87	133.40	131.49	132.43	132.43	641,600
03 ene 2023	132.51	133.59	130.46	131.71	131.71	501,000
30 dic 2022	133.09	133.16	131.39	132.56	132.56	521,900
29 dic 2022	133.28	133.93	132.85	133.51	133.51	336,800
28 dic 2022	134.31	134.59	132.44	132.46	132.46	539,500
27 dic 2022	133.74	134.63	133.02	133.88	133.88	344,900
23 dic 2022	132.00	133.47	131.06	133.37	133.37	472,700
22 dic 2022	133.35	133.86	131.44	132.15	132.15	659,300
21 dic 2022	133.63	135.02	132.60	133.96	133.96	594,300
20 dic 2022	133.21	133.82	132.17	132.66	132.66	1,013,400
19 dic 2022	134.60	135.48	132.94	133.31	133.31	1,058,100
16 dic 2022	136.27	136.71	134.42	134.50	134.50	1,109,000
15 dic 2022	139.31	139.49	135.79	137.33	137.33	1,066,400
14 dic 2022	141.38	142.34	139.91	140.48	140.48	900,700
13 dic 2022	142.56	143.01	140.57	140.73	140.73	1,137,500
12 dic 2022	140.64	140.90	139.07	140.52	140.52	758,600
09 dic 2022	140.53	141.13	139.62	139.94	139.94	599,300
08 dic 2022	140.45	141.39	140.15	140.53	140.53	538,300
07 dic 2022	141.21	142.76	140.04	140.36	140.36	607,300
06 dic 2022	142.98	143.64	140.30	140.92	140.92	687,100
05 dic 2022	145.35	145.35	142.49	143.05	143.05	714,400
02 dic 2022	142.95	146.12	142.77	145.45	145.45	553,300
01 dic 2022	144.98	145.99	143.58	143.95	143.95	779,800
30 nov 2022	141.07	144.66	140.80	144.50	144.50	1,551,700
29 nov 2022	141.96	142.42	140.09	140.82	140.82	699,200
28 nov 2022	141.55	144.07	141.55	142.15	142.15	811,500
25 nov 2022	142.00	143.19	141.82	142.17	142.17	470,300
23 nov 2022	141.71	142.68	141.51	141.98	141.98	786,600
22 nov 2022	141.01	142.51	140.72	141.81	141.81	909,200
21 nov 2022	140.71	141.91	140.17	140.62	140.62	740,700
18 nov 2022	139.50	140.56	139.27	140.20	140.20	827,200
17 nov 2022	138.07	139.51	137.60	138.77	138.77	884,900
16 nov 2022	136.21	139.10	136.21	138.39	138.39	708,100
15 nov 2022	136.26	137.07	134.24	136.11	136.11	924,200
15 nov 2022	0.255 Dividendo
14 nov 2022	136.45	137.30	134.96	135.14	134.89	944,300
11 nov 2022	139.80	140.46	134.19	136.25	135.99	1,460,000
10 nov 2022	140.89	141.32	136.88	139.61	139.35	1,516,300
09 nov 2022	138.99	139.99	137.49	137.67	137.41	1,163,400
08 nov 2022	138.65	139.56	137.25	139.35	139.09	1,508,800
07 nov 2022	136.93	140.26	136.52	139.39	139.13	1,642,500
04 nov 2022	140.58	140.76	136.11	136.45	136.19	1,891,800
03 nov 2022	132.15	138.78	131.72	138.50	138.24	2,446,900
02 nov 2022	130.59	133.34	129.54	129.96	129.71	1,384,200
01 nov 2022	132.95	133.82	130.58	130.90	130.65	891,800
31 oct 2022	132.20	134.09	131.78	131.91	131.66	1,227,400
28 oct 2022	133.39	133.83	131.80	132.83	132.58	1,279,000
27 oct 2022	132.59	134.97	132.59	133.53	133.28	1,384,600
26 oct 2022	132.75	134.60	131.51	132.17	131.92	891,500
25 oct 2022	132.57	133.05	131.33	132.58	132.33	865,000
24 oct 2022	131.86	132.42	130.05	131.91	131.66	1,168,900
21 oct 2022	129.58	131.04	128.72	130.64	130.39	747,100
20 oct 2022	132.44	132.44	129.36	129.68	129.44	873,200
19 oct 2022	129.68	132.18	129.41	132.13	131.88	834,900
18 oct 2022	130.17	130.91	129.05	130.48	130.23	1,562,300
17 oct 2022	125.99	129.18	125.69	128.13	127.89	1,291,300
14 oct 2022	129.69	130.43	124.23	124.54	124.31	933,400
13 oct 2022	124.79	129.60	124.28	128.79	128.55	1,067,000
12 oct 2022	129.63	129.63	127.36	127.37	127.13	717,700
11 oct 2022	128.74	130.89	128.14	129.47	129.23	1,091,400
10 oct 2022	130.21	130.63	128.12	129.17	128.93	843,200
07 oct 2022	133.49	134.51	129.69	129.97	129.72	1,853,700
06 oct 2022	140.96	141.19	130.78	134.72	134.47	5,887,300
05 oct 2022	141.71	142.79	141.33	141.81	141.54	1,258,500
04 oct 2022	138.75	143.37	138.75	142.67	142.40	1,286,800
03 oct 2022	136.23	138.98	135.94	138.02	137.76	1,191,700
30 sept 2022	137.47	137.54	134.84	135.13	134.88	1,255,000
29 sept 2022	138.44	138.76	136.13	137.03	136.77	805,300
28 sept 2022	138.44	139.71	136.95	139.06	138.80	1,963,600
27 sept 2022	140.58	140.58	137.06	137.68	137.42	1,100,000
26 sept 2022	139.57	140.52	138.47	139.43	139.17	783,200
23 sept 2022	140.29	140.50	138.69	139.72	139.46	847,700
22 sept 2022	142.48	142.48	140.12	141.06	140.79	901,200
21 sept 2022	144.61	145.51	142.68	142.76	142.49	1,030,400
20 sept 2022	145.82	145.95	142.88	144.01	143.74	1,148,600
19 sept 2022	144.14	145.79	143.98	145.68	145.41	649,200
16 sept 2022	144.19	145.26	144.19	144.81	144.54	1,340,000
15 sept 2022	146.34	147.07	145.31	145.83	145.55	1,002,100
14 sept 2022	146.00	147.70	145.89	146.68	146.40	1,338,100
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...

S&P 5004,136.48-43.28(-1.04%)

Dow Jones33,926.01-127.93(-0.38%)

Nasdaq12,006.96-193.86(-1.59%)

Russell 20001,985.53-15.69(-0.78%)

Petróleo73.23-2.65(-3.49%)

Oro1,865.90-50.40(-2.63%)

Waste Connections, Inc. (WCN)

S&P 500
4,136.48
-43.28(-1.04%)

Dow Jones
33,926.01
-127.93(-0.38%)

Nasdaq
12,006.96
-193.86(-1.59%)

Russell 2000
1,985.53
-15.69(-0.78%)

Petróleo
73.23
-2.65(-3.49%)

Oro
1,865.90
-50.40(-2.63%)