Waste Connections, Inc. ( WCN) - Price History
Monthly price history for WCN (Waste Connections, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $150.89 | $150.89 |
| May 2026 | $149.02 | $149.02 |
| April 2026 | $164.35 | $164.72 |
| March 2026 | $162.08 | $162.44 |
| February 2026 | $171.75 | $172.13 |
| January 2026 | $166.87 | $167.60 |
| December 2025 | $174.60 | $175.36 |
| November 2025 | $175.79 | $176.55 |
| October 2025 | $166.61 | $167.68 |
| September 2025 | $174.68 | $175.80 |
| August 2025 | $183.63 | $184.81 |
| July 2025 | $185.16 | $186.67 |
| June 2025 | $185.21 | $186.72 |
| May 2025 | $195.50 | $197.09 |
| April 2025 | $195.72 | $197.63 |
| March 2025 | $193.31 | $195.19 |
| February 2025 | $187.93 | $189.76 |
| January 2025 | $181.69 | $183.77 |
| December 2024 | $169.64 | $171.58 |
| November 2024 | $190.29 | $192.47 |
| October 2024 | $174.44 | $176.75 |
| September 2024 | $176.49 | $178.82 |
| August 2024 | $184.07 | $186.50 |
| July 2024 | $175.17 | $177.77 |
| June 2024 | $172.80 | $175.36 |
| May 2024 | $161.92 | $164.32 |
| April 2024 | $159.45 | $162.09 |
| March 2024 | $169.20 | $172.01 |
| February 2024 | $163.72 | $166.44 |
| January 2024 | $152.47 | $155.26 |
| December 2023 | $146.59 | $149.27 |
| November 2023 | $133.06 | $135.49 |
| October 2023 | $126.90 | $129.50 |
| September 2023 | $131.60 | $134.30 |
| August 2023 | $134.24 | $136.99 |
| July 2023 | $138.09 | $141.17 |
| June 2023 | $139.81 | $142.93 |
| May 2023 | $133.66 | $136.65 |
| April 2023 | $135.87 | $139.15 |
| March 2023 | $135.79 | $139.07 |
| February 2023 | $130.76 | $133.92 |
| January 2023 | $129.52 | $132.90 |
| December 2022 | $129.19 | $132.56 |
| November 2022 | $140.82 | $144.50 |
| October 2022 | $128.31 | $131.91 |
| September 2022 | $131.44 | $135.13 |
| August 2022 | $135.38 | $139.18 |
| July 2022 | $129.52 | $133.37 |
| June 2022 | $120.39 | $123.96 |
| May 2022 | $123.86 | $127.54 |
| April 2022 | $133.75 | $137.97 |
| March 2022 | $135.43 | $139.70 |
| February 2022 | $119.49 | $123.49 |
| January 2022 | $120.66 | $124.70 |
| December 2021 | $131.86 | $136.27 |
| November 2021 | $128.75 | $133.06 |
| October 2021 | $131.38 | $136.01 |
| September 2021 | $121.64 | $125.93 |
| August 2021 | $124.81 | $129.21 |
| July 2021 | $122.18 | $126.69 |
| June 2021 | $115.18 | $119.43 |
| May 2021 | $117.12 | $121.44 |
| April 2021 | $114.68 | $119.11 |
| March 2021 | $103.96 | $107.98 |
| February 2021 | $93.86 | $97.69 |
| January 2021 | $94.65 | $98.51 |
| December 2020 | $98.55 | $102.57 |
| November 2020 | $99.90 | $103.98 |
| October 2020 | $95.24 | $99.32 |
| September 2020 | $99.54 | $103.80 |
| August 2020 | $95.92 | $100.03 |
| July 2020 | $97.99 | $102.37 |
| June 2020 | $89.78 | $93.79 |
| May 2020 | $90.02 | $94.04 |
| April 2020 | $82.05 | $85.91 |
| March 2020 | $74.02 | $77.50 |
| February 2020 | $92.16 | $96.49 |
| January 2020 | $91.82 | $96.31 |
| December 2019 | $86.56 | $90.79 |
| November 2019 | $86.33 | $90.55 |
| October 2019 | $87.91 | $92.40 |
| September 2019 | $87.53 | $92 |
| August 2019 | $87.43 | $91.90 |
| July 2019 | $86.16 | $90.72 |
| June 2019 | $90.78 | $95.58 |
| May 2019 | $89.88 | $94.64 |
| April 2019 | $87.96 | $92.77 |
| March 2019 | $83.99 | $88.59 |
| February 2019 | $79.07 | $83.40 |
| January 2019 | $79.07 | $83.56 |
| December 2018 | $70.26 | $74.25 |
| November 2018 | $74.27 | $78.48 |
| October 2018 | $72.18 | $76.44 |
| September 2018 | $75.33 | $79.77 |
| August 2018 | $74.97 | $79.39 |
| July 2018 | $73.16 | $77.61 |
| June 2018 | $70.96 | $75.28 |
| May 2018 | $72.47 | $76.88 |
| April 2018 | $68.03 | $72.30 |
| March 2018 | $67.50 | $71.74 |
| February 2018 | $66.60 | $70.78 |
| January 2018 | $67.44 | $71.82 |
| December 2017 | $66.62 | $70.94 |
| November 2017 | $64.64 | $68.83 |
| October 2017 | $66.23 | $70.67 |
| September 2017 | $65.56 | $69.96 |
| August 2017 | $62.50 | $66.69 |
| July 2017 | $60.78 | $64.98 |
| June 2017 | $60.26 | $64.42 |
| May 2017 | $59.34 | $95.15 |
| April 2017 | $57.28 | $92.02 |
| March 2017 | $54.91 | $88.22 |
| February 2017 | $54.28 | $87.39 |
| January 2017 | $49.88 | $80.30 |
| December 2016 | $48.82 | $78.59 |
| November 2016 | $47.48 | $76.44 |
| October 2016 | $46.60 | $75.21 |
| September 2016 | $46.29 | $74.70 |
| August 2016 | $47.36 | $76.43 |
| July 2016 | $46.15 | $74.48 |
| June 2016 | $44.56 | $72.05 |
| May 2016 | $40.49 | $65.47 |
| April 2016 | $41.36 | $67.28 |
| March 2016 | $39.62 | $64.59 |
| February 2016 | $37.68 | $61.67 |
| January 2016 | $36.55 | $59.97 |
| December 2015 | $34.33 | $56.32 |
| November 2015 | $33.07 | $54.50 |
| October 2015 | $32.97 | $54.48 |
| September 2015 | $29.40 | $48.58 |
| August 2015 | $28.62 | $47.56 |
| July 2015 | $30.09 | $50.13 |
| June 2015 | $28.29 | $47.12 |
| May 2015 | $28.97 | $48.53 |
| April 2015 | $28.30 | $47.41 |
| March 2015 | $28.65 | $48.14 |
| February 2015 | $27.80 | $46.97 |
| January 2015 | $25.51 | $43.22 |
| December 2014 | $25.97 | $43.99 |
| November 2014 | $27.69 | $47.21 |
| October 2014 | $29.27 | $49.90 |
| September 2014 | $28.39 | $48.52 |
| August 2014 | $28.53 | $49.06 |
| July 2014 | $27.53 | $47.34 |
| June 2014 | $28.16 | $48.55 |
| May 2014 | $26.27 | $45.57 |
| April 2014 | $25.75 | $44.66 |
| March 2014 | $25.22 | $43.86 |
| February 2014 | $24.72 | $43.27 |
| January 2014 | $23.29 | $40.88 |
| December 2013 | $24.86 | $43.63 |
| November 2013 | $24.87 | $43.94 |
| October 2013 | $24.12 | $42.74 |
| September 2013 | $25.63 | $45.41 |
| August 2013 | $23.75 | $42.36 |
| July 2013 | $24.20 | $43.26 |
| June 2013 | $23.01 | $41.14 |
| May 2013 | $22.35 | $40.24 |
| April 2013 | $21.02 | $37.95 |
| March 2013 | $19.93 | $35.98 |
| February 2013 | $18.80 | $34.21 |
| January 2013 | $19.74 | $36.02 |
| December 2012 | $18.52 | $33.79 |
| November 2012 | $17.88 | $32.92 |
| October 2012 | $17.78 | $32.83 |
| September 2012 | $16.38 | $30.25 |
| August 2012 | $15.53 | $28.95 |
| July 2012 | $16.45 | $30.77 |
| June 2012 | $16 | $29.92 |
| May 2012 | $16.39 | $30.95 |
| April 2012 | $17.02 | $32.23 |
| March 2012 | $17.18 | $32.53 |
| February 2012 | $17.02 | $32.52 |
| January 2012 | $16.86 | $32.31 |
| December 2011 | $17.29 | $33.14 |
| November 2011 | $16.97 | $32.77 |
| October 2011 | $17.63 | $34.05 |
| September 2011 | $17.47 | $33.82 |
| August 2011 | $17.73 | $34.59 |
| July 2011 | $16.49 | $32.24 |
| June 2011 | $16.23 | $31.73 |
| May 2011 | $15.94 | $31.44 |
| April 2011 | $15.56 | $30.77 |
| March 2011 | $14.56 | $28.79 |
| February 2011 | $14.53 | $28.99 |
| January 2011 | $14.48 | $28.97 |
| December 2010 | $13.76 | $27.53 |
| November 2010 | $12.87 | $26 |
| October 2010 | $13.45 | $40.74 |
| September 2010 | $13.05 | $39.66 |
| August 2010 | $12.35 | $37.75 |
| July 2010 | $12.48 | $38.17 |
| June 2010 | $11.41 | $34.89 |
| May 2010 | $11.43 | $35.21 |
| April 2010 | $11.62 | $35.79 |
| March 2010 | $11.03 | $33.96 |
| February 2010 | $10.84 | $33.62 |
| January 2010 | $10.37 | $32.17 |
| December 2009 | $10.75 | $33.34 |
| November 2009 | $10.31 | $32.45 |
| October 2009 | $9.98 | $31.43 |
| September 2009 | $9.17 | $28.86 |
| August 2009 | $8.53 | $27.35 |
| July 2009 | $8.80 | $28.21 |
| June 2009 | $8.08 | $25.91 |
| May 2009 | $7.76 | $25.40 |
| April 2009 | $7.88 | $25.78 |
| March 2009 | $7.86 | $25.70 |
| February 2009 | $7.20 | $23.84 |
| January 2009 | $8.77 | $29.02 |
| December 2008 | $9.54 | $31.57 |
| November 2008 | $8.51 | $28.23 |
| October 2008 | $10.14 | $33.85 |
| September 2008 | $10.21 | $34.30 |
| August 2008 | $10.74 | $36.31 |
| July 2008 | $10.70 | $36.39 |
| June 2008 | $9.33 | $31.93 |
| May 2008 | $9.53 | $32.83 |
| April 2008 | $9.24 | $32.07 |
| March 2008 | $8.80 | $30.74 |
| February 2008 | $8.62 | $30.36 |
| January 2008 | $8.22 | $29.16 |
| December 2007 | $8.65 | $30.90 |
| November 2007 | $8.84 | $31.83 |
| October 2007 | $9.32 | $33.81 |
| September 2007 | $8.69 | $31.76 |
| August 2007 | $8.27 | $30.42 |
| July 2007 | $8.36 | $31 |
| June 2007 | $8.10 | $30.24 |
| May 2007 | $8.20 | $30.82 |
| April 2007 | $8.24 | $31.17 |
| March 2007 | $7.86 | $29.94 |
| February 2007 | $7.69 | $44.22 |
| January 2007 | $7.53 | $43.57 |
| December 2006 | $7.13 | $41.55 |
| November 2006 | $6.87 | $40.35 |
| October 2006 | $6.88 | $40.69 |
| September 2006 | $6.36 | $37.91 |
| August 2006 | $6.12 | $36.77 |
| July 2006 | $6.17 | $37.38 |
| June 2006 | $5.96 | $36.40 |
| May 2006 | $6.25 | $38.45 |
| April 2006 | $6.21 | $38.50 |
| March 2006 | $6.37 | $39.81 |
| February 2006 | $5.82 | $36.64 |
| January 2006 | $5.51 | $34.94 |
| December 2005 | $5.39 | $34.46 |
| November 2005 | $5.40 | $34.84 |
| October 2005 | $5.14 | $33.37 |
| September 2005 | $5.35 | $35.08 |
| August 2005 | $5.35 | $35.34 |
| July 2005 | $5.41 | $36 |
| June 2005 | $5.57 | $37.29 |
| May 2005 | $5.50 | $37.08 |
| April 2005 | $5.19 | $35.22 |
| March 2005 | $5.09 | $34.75 |
| February 2005 | $4.95 | $34.08 |
| January 2005 | $4.54 | $31.46 |
| December 2004 | $4.91 | $34.25 |
| November 2004 | $4.85 | $34.06 |
| October 2004 | $4.46 | $31.52 |
| September 2004 | $4.45 | $31.68 |
| August 2004 | $4.10 | $29.35 |
| July 2004 | $4 | $28.86 |
| June 2004 | $4.08 | $29.66 |
| May 2004 | $3.88 | $42.50 |
| April 2004 | $3.65 | $40.27 |
| March 2004 | $3.58 | $39.80 |
| February 2004 | $3.37 | $37.68 |
| January 2004 | $3.30 | $37.20 |
| December 2003 | $3.33 | $37.77 |
| November 2003 | $3.24 | $37 |
| October 2003 | $3.01 | $34.68 |
| September 2003 | $3.02 | $35.09 |
| August 2003 | $3.01 | $35.23 |
| July 2003 | $2.88 | $33.95 |
| June 2003 | $2.95 | $35.05 |
| May 2003 | $2.85 | $34.06 |
| April 2003 | $2.79 | $33.64 |
| March 2003 | $2.84 | $34.50 |
| February 2003 | $2.73 | $33.28 |
| January 2003 | $2.83 | $34.75 |
| December 2002 | $3.12 | $38.61 |
| November 2002 | $3 | $37.31 |
| October 2002 | $2.92 | $36.58 |
| September 2002 | $2.76 | $34.79 |
| August 2002 | $2.73 | $34.63 |
| July 2002 | $2.53 | $32.29 |
| June 2002 | $2.43 | $31.24 |
| May 2002 | $2.63 | $33.96 |
| April 2002 | $2.71 | $35.30 |
| March 2002 | $2.57 | $33.51 |
| February 2002 | $2.40 | $31.30 |
| January 2002 | $2.07 | $27 |
| December 2001 | $2.38 | $30.99 |
| November 2001 | $2.24 | $29.21 |
| October 2001 | $2.24 | $29.22 |
| September 2001 | $2.07 | $27 |
| August 2001 | $2.48 | $32.28 |
| July 2001 | $2.50 | $32.59 |
| June 2001 | $2.43 | $31.60 |
| May 2001 | $2.29 | $29.86 |
| April 2001 | $2.18 | $28.45 |
| March 2001 | $2.21 | $28.81 |
| February 2001 | $2.57 | $33.44 |
| January 2001 | $2.17 | $28.31 |
| December 2000 | $2.54 | $33.06 |
| November 2000 | $1.92 | $25 |
| October 2000 | $1.96 | $25.56 |
| September 2000 | $1.97 | $25.62 |
| August 2000 | $1.78 | $23.25 |
| July 2000 | $1.56 | $20.25 |
| June 2000 | $1.52 | $19.75 |
| May 2000 | $1.51 | $19.62 |
| April 2000 | $0.96 | $12.50 |
| March 2000 | $0.93 | $12.13 |
| February 2000 | $0.82 | $10.62 |
| January 2000 | $0.94 | $12.25 |
| December 1999 | $1.11 | $14.44 |
| November 1999 | $1 | $13 |
| October 1999 | $1.18 | $15.44 |
| September 1999 | $1.58 | $20.56 |
| August 1999 | $1.66 | $21.56 |
| July 1999 | $2.04 | $26.50 |
| June 1999 | $2.34 | $30.50 |
| May 1999 | $2.05 | $26.75 |
| April 1999 | $2.02 | $26.38 |
| March 1999 | $1.83 | $23.88 |
| February 1999 | $1.54 | $20 |
| January 1999 | $1.40 | $18.25 |
| December 1998 | $1.41 | $18.38 |
| November 1998 | $1.43 | $18.62 |
| October 1998 | $1.46 | $19 |
| September 1998 | $1.52 | $19.75 |
| August 1998 | $1.63 | $21.19 |
| July 1998 | $1.70 | $22.12 |
| June 1998 | $1.53 | $19.88 |
| May 1998 | $1.17 | $15.19 |
WCN
List: Contenders
Price: $150.89
52 week price:
Dividend Yield: 0.94%
5-year range yield:
Forward Dividend Yield: 0.93%
Payout Ratio: 34.34%
Payout Ratio Range:
Dividend Per Share: 1.40 USD
Earnings Per Share: 4.10 USD
P/E Ratio: 38.45
Exchange: NYQ
Sector: Industrials
Industry: Waste Management
Country: Canada
Volume: 769900
Ebitda: 339.1 millionMarket Capitalization: 37.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 18
DGR3: 11.18%
DGR5: 12.43%
DGR10: 5.00%