Waste Connections, Inc.
WCNNYSEIndustrials● Active
$153.71
$-1.51(-0.97%)
Market Cap$39.1B
P/E Ratio—
52W High$192.72
52W Low$146.89
Waste Connections, Inc.（WCN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
wcn · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$201.66
Apr 3, 2025
-23.8% from here
5-Year Low5Y
$113.50
Jun 17, 2022
+35.4% from low
IPO Priceadj.
—
May 22, 1998
+0.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · WCN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $153.95 | $156.41 | $153.68 | $153.71 | $153.71 | 1.9M | -0.16% |
| Jun 5, 2026 | $155.20 | $156.95 | $154.75 | $155.22 | $155.22 | 2.1M | +0.01% |
| Jun 4, 2026 | $153.04 | $154.39 | $152.26 | $153.95 | $153.95 | 2.9M | +0.59% |
| Jun 3, 2026 | $148.62 | $152.56 | $148.21 | $150.89 | $150.89 | 2.6M | +1.53% |
| Jun 2, 2026 | $148.68 | $150.06 | $146.89 | $149.09 | $149.09 | 1.9M | +0.28% |
| Jun 1, 2026 | $149.03 | $150.72 | $148.85 | $149.51 | $149.51 | 1.5M | +0.32% |
| May 29, 2026 | $151.12 | $151.47 | $149.01 | $149.02 | $149.02 | 2.3M | -1.39% |
| May 28, 2026 | $152.21 | $154.35 | $150.78 | $151.05 | $151.05 | 1.5M | -0.76% |
| May 27, 2026 | $153.69 | $155.22 | $151.54 | $151.54 | $151.54 | 1.1M | -1.40% |
| May 26, 2026 | $154.62 | $156.07 | $153.59 | $153.68 | $153.68 | 1.3M | -0.61% |
| May 22, 2026 | $155.47 | $157.04 | $155.00 | $155.71 | $155.71 | 751K | +0.15% |
| May 21, 2026 | $155.66 | $157.45 | $154.36 | $155.77 | $155.77 | 1.1M | +0.07% |
| May 20, 2026 | $156.63 | $158.33 | $155.40 | $156.98 | $156.98 | 1.4M | +0.22% |
| May 19, 2026 | $158.96 | $161.91 | $157.37 | $157.37 | $157.37 | 1.9M | -1.00% |
| May 18, 2026 | $156.01 | $159.46 | $156.01 | $158.92 | $158.92 | 1.1M | +1.87% |
| May 15, 2026 | $156.88 | $158.21 | $155.46 | $156.61 | $156.61 | 1.6M | -0.17% |
| May 14, 2026 | $152.07 | $155.75 | $151.63 | $154.92 | $154.92 | 1.6M | +1.87% |
| May 13, 2026 | $149.64 | $152.29 | $148.84 | $152.16 | $152.16 | 2.8M | +1.68% |
| May 12, 2026 | $152.85 | $153.50 | $151.18 | $151.25 | $151.25 | 2.1M | -1.05% |
| May 11, 2026 | $153.08 | $153.45 | $150.25 | $150.98 | $150.98 | 1.4M | -1.37% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · WCN
Jan 1 → Dec 31 · 6 years2026-12.1%$174.88 → $153.71
-12.1%
2025+1.8%$172.34 → $175.36
+1.8%
2024+16.1%$147.82 → $171.58
+16.1%
2023+12.6%$132.51 → $149.27
+12.6%
2022-2.6%$136.13 → $132.56
-2.6%
2021+13.0%$120.63 → $136.27
+13.0%
Best Year2024 · +16.1%
Worst Year2026 · -12.1%
Positive Years4 / 6
Avg Annual Return+4.8%
6Y Total Return+27.4%
6Y CAGR~+4.1% / yr
Similar Companies in Industrials
View sector
General Electric Company
GE.TO
$43.13+0.00%
Mkt Cap $479.3B
Caterpillar Inc.
CAT
$934.44+0.00%
Mkt Cap $430.4B
GE Aerospace
GE
$330.64+0.00%
Mkt Cap $345.5B
RTX Corporation
RTX
$180.52+0.00%
Mkt Cap $243.1B
The Boeing Company
BA
$219.18+0.00%
Mkt Cap $172.8B
Eaton Corporation plc
ETN
$411.85+0.00%
Mkt Cap $159.9B
Union Pacific Corporation
UNP
$268.57+0.00%
Mkt Cap $159.5B
Deere & Company
DE
$579.19+0.00%
Mkt Cap $156.3B
Honeywell International Inc.
HON
$214.70+0.00%
Mkt Cap $136.0B
Lockheed Martin Corporation
LMT
$521.51+0.00%
Mkt Cap $120.2B关于价格历史与 OHLCV 数据
Waste Connections, Inc.（WCN）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $153.71。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
WCN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
WCN 历史股价FMP 日线复权 OHLCV