Waste Connections, Inc. - Price History
Monthly price history for WCN (Waste Connections, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| February 2023 | 132.05 USD | 132.05 USD |
| January 2023 | 132.90 USD | 132.90 USD |
| December 2022 | 132.56 USD | 132.56 USD |
| November 2022 | 144.50 USD | 144.50 USD |
| October 2022 | 131.66 USD | 131.91 USD |
| September 2022 | 134.88 USD | 135.13 USD |
| August 2022 | 138.92 USD | 139.18 USD |
| July 2022 | 132.91 USD | 133.37 USD |
| June 2022 | 123.53 USD | 123.96 USD |
| May 2022 | 127.10 USD | 127.54 USD |
| April 2022 | 137.24 USD | 137.97 USD |
| March 2022 | 138.96 USD | 139.70 USD |
| February 2022 | 122.61 USD | 123.49 USD |
| January 2022 | 123.81 USD | 124.70 USD |
| December 2021 | 135.30 USD | 136.27 USD |
| November 2021 | 132.11 USD | 133.06 USD |
| October 2021 | 134.81 USD | 136.01 USD |
| September 2021 | 124.82 USD | 125.93 USD |
| August 2021 | 128.07 USD | 129.21 USD |
| July 2021 | 125.37 USD | 126.69 USD |
| June 2021 | 118.18 USD | 119.43 USD |
| May 2021 | 120.17 USD | 121.44 USD |
| April 2021 | 117.67 USD | 119.11 USD |
| March 2021 | 106.68 USD | 107.98 USD |
| February 2021 | 96.31 USD | 97.69 USD |
| January 2021 | 97.12 USD | 98.51 USD |
| December 2020 | 101.12 USD | 102.57 USD |
| November 2020 | 102.51 USD | 103.98 USD |
| October 2020 | 97.73 USD | 99.32 USD |
| September 2020 | 102.14 USD | 103.80 USD |
| August 2020 | 98.43 USD | 100.03 USD |
| July 2020 | 100.73 USD | 102.37 USD |
| June 2020 | 92.12 USD | 93.79 USD |
| May 2020 | 92.37 USD | 94.04 USD |
| April 2020 | 84.19 USD | 85.91 USD |
| March 2020 | 75.95 USD | 77.50 USD |
| February 2020 | 94.56 USD | 96.49 USD |
| January 2020 | 94.21 USD | 96.31 USD |
| December 2019 | 88.81 USD | 90.79 USD |
| November 2019 | 88.58 USD | 90.55 USD |
| October 2019 | 90.20 USD | 92.40 USD |
| September 2019 | 89.81 USD | 92.00 USD |
| August 2019 | 89.71 USD | 91.90 USD |
| July 2019 | 88.41 USD | 90.72 USD |
| June 2019 | 93.15 USD | 95.58 USD |
| May 2019 | 92.23 USD | 94.64 USD |
| April 2019 | 90.25 USD | 92.77 USD |
| March 2019 | 86.19 USD | 88.59 USD |
| February 2019 | 81.14 USD | 83.40 USD |
| January 2019 | 81.14 USD | 83.56 USD |
| December 2018 | 72.10 USD | 74.25 USD |
| November 2018 | 76.20 USD | 78.48 USD |
| October 2018 | 74.07 USD | 76.44 USD |
| September 2018 | 77.29 USD | 79.77 USD |
| August 2018 | 76.93 USD | 79.39 USD |
| July 2018 | 75.20 USD | 77.61 USD |
| June 2018 | 72.94 USD | 75.28 USD |
| May 2018 | 74.49 USD | 76.88 USD |
| April 2018 | 69.93 USD | 72.30 USD |
| March 2018 | 69.38 USD | 71.74 USD |
| February 2018 | 68.46 USD | 70.78 USD |
| January 2018 | 69.33 USD | 71.82 USD |
| December 2017 | 68.48 USD | 70.94 USD |
| November 2017 | 66.44 USD | 68.83 USD |
| October 2017 | 68.08 USD | 70.67 USD |
| September 2017 | 67.39 USD | 69.96 USD |
| August 2017 | 64.24 USD | 66.69 USD |
| July 2017 | 62.48 USD | 64.98 USD |
| June 2017 | 61.94 USD | 64.42 USD |
| May 2017 | 60.99 USD | 63.43 USD |
| April 2017 | 58.87 USD | 61.35 USD |
| March 2017 | 56.44 USD | 58.81 USD |
| February 2017 | 55.80 USD | 58.26 USD |
| January 2017 | 51.27 USD | 53.53 USD |
| December 2016 | 50.18 USD | 52.39 USD |
| November 2016 | 48.81 USD | 50.96 USD |
| October 2016 | 47.90 USD | 50.14 USD |
| September 2016 | 47.58 USD | 49.80 USD |
| August 2016 | 48.68 USD | 50.95 USD |
| July 2016 | 47.44 USD | 49.65 USD |
| June 2016 | 45.80 USD | 48.03 USD |
| May 2016 | 41.62 USD | 43.65 USD |
| April 2016 | 42.77 USD | 44.85 USD |
| March 2016 | 40.97 USD | 43.06 USD |
| February 2016 | 39.12 USD | 41.11 USD |
| January 2016 | 37.95 USD | 39.98 USD |
| December 2015 | 35.64 USD | 37.55 USD |
| November 2015 | 34.49 USD | 36.33 USD |
| October 2015 | 34.39 USD | 36.32 USD |
| September 2015 | 30.66 USD | 32.39 USD |
| August 2015 | 30.02 USD | 31.71 USD |
| July 2015 | 31.56 USD | 33.42 USD |
| June 2015 | 29.66 USD | 31.41 USD |
| May 2015 | 30.55 USD | 32.35 USD |
| April 2015 | 29.85 USD | 31.61 USD |
| March 2015 | 30.22 USD | 32.09 USD |
| February 2015 | 29.49 USD | 31.31 USD |
| January 2015 | 27.06 USD | 28.81 USD |
| December 2014 | 27.54 USD | 29.33 USD |
| November 2014 | 29.56 USD | 31.47 USD |
| October 2014 | 31.24 USD | 33.27 USD |
| September 2014 | 30.30 USD | 32.35 USD |
| August 2014 | 30.63 USD | 32.71 USD |
| July 2014 | 29.56 USD | 31.56 USD |
| June 2014 | 30.24 USD | 32.37 USD |
| May 2014 | 28.39 USD | 30.38 USD |
| April 2014 | 27.82 USD | 29.77 USD |
| March 2014 | 27.25 USD | 29.24 USD |
| February 2014 | 26.88 USD | 28.85 USD |
| January 2014 | 25.33 USD | 27.25 USD |
| December 2013 | 27.03 USD | 29.09 USD |
| November 2013 | 27.22 USD | 29.29 USD |
| October 2013 | 26.41 USD | 28.49 USD |
| September 2013 | 28.06 USD | 30.27 USD |
| August 2013 | 26.18 USD | 28.24 USD |
| July 2013 | 26.67 USD | 28.84 USD |
| June 2013 | 25.36 USD | 27.43 USD |
| May 2013 | 24.81 USD | 26.83 USD |
| April 2013 | 23.34 USD | 25.30 USD |
| March 2013 | 22.12 USD | 23.99 USD |
| February 2013 | 21.04 USD | 22.81 USD |
| January 2013 | 22.09 USD | 24.01 USD |
| December 2012 | 20.72 USD | 22.53 USD |
| November 2012 | 20.19 USD | 21.95 USD |
| October 2012 | 20.07 USD | 21.89 USD |
| September 2012 | 18.49 USD | 20.17 USD |
| August 2012 | 17.70 USD | 19.30 USD |
| July 2012 | 18.76 USD | 20.51 USD |
| June 2012 | 18.24 USD | 19.95 USD |
| May 2012 | 18.87 USD | 20.63 USD |
| April 2012 | 19.59 USD | 21.49 USD |
| March 2012 | 19.77 USD | 21.69 USD |
| February 2012 | 19.77 USD | 21.68 USD |
| January 2012 | 19.58 USD | 21.54 USD |
| December 2011 | 20.09 USD | 22.09 USD |
| November 2011 | 19.86 USD | 21.85 USD |
| October 2011 | 20.64 USD | 22.70 USD |
| September 2011 | 20.44 USD | 22.55 USD |
| August 2011 | 20.91 USD | 23.06 USD |
| July 2011 | 19.44 USD | 21.49 USD |
| June 2011 | 19.14 USD | 21.15 USD |
| May 2011 | 18.96 USD | 20.96 USD |
| April 2011 | 18.51 USD | 20.51 USD |
| March 2011 | 17.32 USD | 19.19 USD |
| February 2011 | 17.44 USD | 19.33 USD |
| January 2011 | 17.38 USD | 19.31 USD |
| December 2010 | 16.52 USD | 18.35 USD |
| November 2010 | 15.60 USD | 17.33 USD |
| October 2010 | 16.30 USD | 18.11 USD |
| September 2010 | 15.82 USD | 17.63 USD |
| August 2010 | 15.06 USD | 16.78 USD |
| July 2010 | 15.23 USD | 16.96 USD |
| June 2010 | 13.92 USD | 15.51 USD |
| May 2010 | 14.05 USD | 15.65 USD |
| April 2010 | 14.28 USD | 15.91 USD |
| March 2010 | 13.55 USD | 15.09 USD |
| February 2010 | 13.41 USD | 14.94 USD |
| January 2010 | 12.83 USD | 14.30 USD |
| December 2009 | 13.30 USD | 14.82 USD |
| November 2009 | 12.95 USD | 14.42 USD |
| October 2009 | 12.54 USD | 13.97 USD |
| September 2009 | 11.51 USD | 12.83 USD |
| August 2009 | 10.91 USD | 12.16 USD |
| July 2009 | 11.25 USD | 12.54 USD |
| June 2009 | 10.34 USD | 11.52 USD |
| May 2009 | 10.13 USD | 11.29 USD |
| April 2009 | 10.28 USD | 11.46 USD |
| March 2009 | 10.25 USD | 11.42 USD |
| February 2009 | 9.51 USD | 10.60 USD |
| January 2009 | 11.58 USD | 12.90 USD |
| December 2008 | 12.59 USD | 14.03 USD |
| November 2008 | 11.26 USD | 12.55 USD |
| October 2008 | 13.50 USD | 15.04 USD |
| September 2008 | 13.68 USD | 15.24 USD |
| August 2008 | 14.49 USD | 16.14 USD |
| July 2008 | 14.52 USD | 16.17 USD |
| June 2008 | 12.74 USD | 14.19 USD |
| May 2008 | 13.10 USD | 14.59 USD |
| April 2008 | 12.79 USD | 14.25 USD |
| March 2008 | 12.26 USD | 13.66 USD |
| February 2008 | 12.11 USD | 13.49 USD |
| January 2008 | 11.63 USD | 12.96 USD |
| December 2007 | 12.33 USD | 13.73 USD |
| November 2007 | 12.70 USD | 14.15 USD |
| October 2007 | 13.49 USD | 15.03 USD |
| September 2007 | 12.67 USD | 14.12 USD |
| August 2007 | 12.14 USD | 13.52 USD |
| July 2007 | 12.37 USD | 13.78 USD |
| June 2007 | 12.06 USD | 13.44 USD |
| May 2007 | 12.30 USD | 13.70 USD |
| April 2007 | 12.44 USD | 13.85 USD |
| March 2007 | 11.94 USD | 13.31 USD |
| February 2007 | 11.76 USD | 13.10 USD |
| January 2007 | 11.59 USD | 12.91 USD |
| December 2006 | 11.05 USD | 12.31 USD |
| November 2006 | 10.73 USD | 11.96 USD |
| October 2006 | 10.82 USD | 12.06 USD |
| September 2006 | 10.08 USD | 11.23 USD |
| August 2006 | 9.78 USD | 10.89 USD |
| July 2006 | 9.94 USD | 11.08 USD |
| June 2006 | 9.68 USD | 10.79 USD |
| May 2006 | 10.23 USD | 11.39 USD |
| April 2006 | 10.24 USD | 11.41 USD |
| March 2006 | 10.59 USD | 11.80 USD |
| February 2006 | 9.74 USD | 10.86 USD |
| January 2006 | 9.29 USD | 10.35 USD |
| December 2005 | 9.17 USD | 10.21 USD |
| November 2005 | 9.27 USD | 10.32 USD |
| October 2005 | 8.88 USD | 9.89 USD |
| September 2005 | 9.33 USD | 10.39 USD |
| August 2005 | 9.40 USD | 10.47 USD |
| July 2005 | 9.57 USD | 10.67 USD |
| June 2005 | 9.92 USD | 11.05 USD |
| May 2005 | 9.86 USD | 10.99 USD |
| April 2005 | 9.37 USD | 10.44 USD |
| March 2005 | 9.24 USD | 10.30 USD |
| February 2005 | 9.06 USD | 10.10 USD |
| January 2005 | 8.37 USD | 9.32 USD |
| December 2004 | 9.11 USD | 10.15 USD |
| November 2004 | 9.06 USD | 10.09 USD |
| October 2004 | 8.38 USD | 9.34 USD |
| September 2004 | 8.43 USD | 9.39 USD |
| August 2004 | 7.81 USD | 8.70 USD |
| July 2004 | 7.68 USD | 8.55 USD |
| June 2004 | 7.89 USD | 8.79 USD |
| May 2004 | 7.54 USD | 8.40 USD |
| April 2004 | 7.14 USD | 7.95 USD |
| March 2004 | 7.06 USD | 7.86 USD |
| February 2004 | 6.68 USD | 7.44 USD |
| January 2004 | 6.60 USD | 7.35 USD |
| December 2003 | 6.70 USD | 7.46 USD |
| November 2003 | 6.56 USD | 7.31 USD |
| October 2003 | 6.15 USD | 6.85 USD |
| September 2003 | 6.22 USD | 6.93 USD |
| August 2003 | 6.25 USD | 6.96 USD |
| July 2003 | 6.02 USD | 6.71 USD |
| June 2003 | 6.21 USD | 6.92 USD |
| May 2003 | 6.04 USD | 6.73 USD |
| April 2003 | 5.96 USD | 6.64 USD |
| March 2003 | 6.12 USD | 6.81 USD |
| February 2003 | 5.90 USD | 6.57 USD |
| January 2003 | 6.16 USD | 6.86 USD |
| December 2002 | 6.85 USD | 7.63 USD |
| November 2002 | 6.62 USD | 7.37 USD |
| October 2002 | 6.49 USD | 7.23 USD |
| September 2002 | 6.17 USD | 6.87 USD |
| August 2002 | 6.14 USD | 6.84 USD |
| July 2002 | 5.73 USD | 6.38 USD |
| June 2002 | 5.54 USD | 6.17 USD |
| May 2002 | 6.02 USD | 6.71 USD |
| April 2002 | 6.26 USD | 6.97 USD |
| March 2002 | 5.94 USD | 6.62 USD |
| February 2002 | 5.55 USD | 6.18 USD |
| January 2002 | 4.79 USD | 5.33 USD |
| December 2001 | 5.49 USD | 6.12 USD |
| November 2001 | 5.18 USD | 5.77 USD |
| October 2001 | 5.18 USD | 5.77 USD |
| September 2001 | 4.79 USD | 5.33 USD |
| August 2001 | 5.72 USD | 6.38 USD |
| July 2001 | 5.78 USD | 6.44 USD |
| June 2001 | 5.60 USD | 6.24 USD |
| May 2001 | 5.29 USD | 5.90 USD |
| April 2001 | 5.04 USD | 5.62 USD |
| March 2001 | 5.11 USD | 5.69 USD |
| February 2001 | 5.93 USD | 6.60 USD |
| January 2001 | 5.02 USD | 5.59 USD |
| December 2000 | 5.86 USD | 6.53 USD |
| November 2000 | 4.43 USD | 4.94 USD |
| October 2000 | 4.53 USD | 5.05 USD |
| September 2000 | 4.54 USD | 5.06 USD |
| August 2000 | 4.12 USD | 4.59 USD |
| July 2000 | 3.59 USD | 4.00 USD |
| June 2000 | 3.50 USD | 3.90 USD |
| May 2000 | 3.48 USD | 3.88 USD |
| April 2000 | 2.22 USD | 2.47 USD |
| March 2000 | 2.15 USD | 2.40 USD |
| February 2000 | 1.88 USD | 2.10 USD |
| January 2000 | 2.17 USD | 2.42 USD |
| December 1999 | 2.56 USD | 2.85 USD |
| November 1999 | 2.31 USD | 2.57 USD |
| October 1999 | 2.74 USD | 3.05 USD |
| September 1999 | 3.65 USD | 4.06 USD |
| August 1999 | 3.82 USD | 4.26 USD |
| July 1999 | 4.70 USD | 5.23 USD |
| June 1999 | 5.41 USD | 6.02 USD |
| May 1999 | 4.74 USD | 5.28 USD |
| April 1999 | 4.68 USD | 5.21 USD |
| March 1999 | 4.23 USD | 4.72 USD |
| February 1999 | 3.55 USD | 3.95 USD |
| January 1999 | 3.24 USD | 3.60 USD |
| December 1998 | 3.26 USD | 3.63 USD |
| November 1998 | 3.30 USD | 3.68 USD |
| October 1998 | 3.37 USD | 3.75 USD |
| September 1998 | 3.50 USD | 3.90 USD |
| August 1998 | 3.76 USD | 4.19 USD |
| July 1998 | 3.92 USD | 4.37 USD |
| June 1998 | 3.52 USD | 3.93 USD |
| May 1998 | 2.69 USD | 3.00 USD |
WCN
List: Contenders
Price: 132.93USD
52 week range price:
Dividend Yield: 0.70%
5-year range yield:
Forward Dividend Yield: 0.78%
Payout Ratio: 24.00%
Payout Ratio Range:
Dividend Per Share: 1.02 USD
Earnings Per Share: 4.25 USD
P/E Ratio: 42.60
Exchange: NYQ
Sector: Industrials
Industry: Waste Management
Volume: 923522
Ebitda: 339.1 millionMarket Capitalization: 34.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 13
DGR3: 14.45%
DGR5: 15.94%
DGR10: 16.09%