Waste Connections, Inc. - Price History

Monthly price history for WCN (Waste Connections, Inc.)

DateAdjusted priceReal 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:
113.50
148.20

Dividend Yield: 0.70%

5-year range yield:
0.64%
0.87%

Forward Dividend Yield: 0.78%

Payout Ratio: 24.00%

Payout Ratio Range:
-82.86%
105.64%

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 million

Market Capitalization: 34.2 billion

Average Dividend Frequency: 4

Years Paying Dividends: 13

DGR3: 14.45%

DGR5: 15.94%

DGR10: 16.09%

Links: