Waste Connections, Inc. - Price History
Monthly price history for WCN (Waste Connections, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $170.38 | $170.38 |
| March 2024 | $172.01 | $172.01 |
| February 2024 | $166.44 | $166.44 |
| January 2024 | $155 | $155.26 |
| December 2023 | $149.02 | $149.27 |
| November 2023 | $135.26 | $135.49 |
| October 2023 | $129 | $129.50 |
| September 2023 | $133.79 | $134.30 |
| August 2023 | $136.47 | $136.99 |
| July 2023 | $140.38 | $141.17 |
| June 2023 | $142.13 | $142.93 |
| May 2023 | $135.88 | $136.65 |
| April 2023 | $138.12 | $139.15 |
| March 2023 | $138.04 | $139.07 |
| February 2023 | $132.93 | $133.92 |
| January 2023 | $131.67 | $132.90 |
| December 2022 | $131.33 | $132.56 |
| November 2022 | $143.16 | $144.50 |
| October 2022 | $130.44 | $131.91 |
| September 2022 | $133.62 | $135.13 |
| August 2022 | $137.63 | $139.18 |
| July 2022 | $131.67 | $133.37 |
| June 2022 | $122.38 | $123.96 |
| May 2022 | $125.92 | $127.54 |
| April 2022 | $135.97 | $137.97 |
| March 2022 | $137.67 | $139.70 |
| February 2022 | $121.47 | $123.49 |
| January 2022 | $122.66 | $124.70 |
| December 2021 | $134.04 | $136.27 |
| November 2021 | $130.88 | $133.06 |
| October 2021 | $133.56 | $136.01 |
| September 2021 | $123.66 | $125.93 |
| August 2021 | $126.88 | $129.21 |
| July 2021 | $124.20 | $126.69 |
| June 2021 | $117.09 | $119.43 |
| May 2021 | $119.06 | $121.44 |
| April 2021 | $116.58 | $119.11 |
| March 2021 | $105.69 | $107.98 |
| February 2021 | $95.42 | $97.69 |
| January 2021 | $96.22 | $98.51 |
| December 2020 | $100.18 | $102.57 |
| November 2020 | $101.56 | $103.98 |
| October 2020 | $96.82 | $99.32 |
| September 2020 | $101.19 | $103.80 |
| August 2020 | $97.52 | $100.03 |
| July 2020 | $99.62 | $102.37 |
| June 2020 | $91.27 | $93.79 |
| May 2020 | $91.51 | $94.04 |
| April 2020 | $83.41 | $85.91 |
| March 2020 | $75.25 | $77.50 |
| February 2020 | $93.69 | $96.49 |
| January 2020 | $93.34 | $96.31 |
| December 2019 | $87.99 | $90.79 |
| November 2019 | $87.76 | $90.55 |
| October 2019 | $89.37 | $92.40 |
| September 2019 | $88.98 | $92 |
| August 2019 | $88.88 | $91.90 |
| July 2019 | $87.59 | $90.72 |
| June 2019 | $92.28 | $95.58 |
| May 2019 | $91.38 | $94.64 |
| April 2019 | $89.42 | $92.77 |
| March 2019 | $85.39 | $88.59 |
| February 2019 | $80.38 | $83.40 |
| January 2019 | $80.38 | $83.56 |
| December 2018 | $71.43 | $74.25 |
| November 2018 | $75.50 | $78.48 |
| October 2018 | $73.38 | $76.44 |
| September 2018 | $76.58 | $79.77 |
| August 2018 | $76.21 | $79.39 |
| July 2018 | $74.37 | $77.61 |
| June 2018 | $72.14 | $75.28 |
| May 2018 | $73.67 | $76.88 |
| April 2018 | $69.15 | $72.30 |
| March 2018 | $68.62 | $71.74 |
| February 2018 | $67.70 | $70.78 |
| January 2018 | $68.56 | $71.82 |
| December 2017 | $67.72 | $70.94 |
| November 2017 | $65.71 | $68.83 |
| October 2017 | $67.33 | $70.67 |
| September 2017 | $66.65 | $69.96 |
| August 2017 | $63.54 | $66.69 |
| July 2017 | $61.79 | $64.98 |
| June 2017 | $61.26 | $64.42 |
| May 2017 | $60.32 | $95.15 |
| April 2017 | $58.22 | $92.02 |
| March 2017 | $55.82 | $88.22 |
| February 2017 | $55.18 | $87.39 |
| January 2017 | $50.70 | $80.30 |
| December 2016 | $49.62 | $78.59 |
| November 2016 | $48.27 | $76.44 |
| October 2016 | $47.38 | $75.21 |
| September 2016 | $47.05 | $74.70 |
| August 2016 | $48.14 | $76.43 |
| July 2016 | $46.92 | $74.48 |
| June 2016 | $45.30 | $72.05 |
| May 2016 | $41.27 | $31.61 |
| April 2016 | $41.81 | $32.21 |
| March 2016 | $40.19 | $31.03 |
| February 2016 | $38.56 | $29.90 |
| January 2016 | $36.25 | $28.17 |
| December 2015 | $30.30 | $23.55 |
| November 2015 | $30.23 | $23.62 |
| October 2015 | $30.69 | $24.05 |
| September 2015 | $33.72 | $26.42 |
| August 2015 | $35.02 | $27.57 |
| July 2015 | $34.48 | $27.21 |
| June 2015 | $34.02 | $26.85 |
| May 2015 | $35.23 | $27.93 |
| April 2015 | $36.46 | $28.91 |
| March 2015 | $36.97 | $29.38 |
| February 2015 | $35.07 | $27.99 |
| January 2015 | $35.66 | $28.52 |
| December 2014 | $37.61 | $30.08 |
| November 2014 | $38.12 | $30.63 |
| October 2014 | $36.38 | $29.23 |
| September 2014 | $32 | $25.77 |
| August 2014 | $31.92 | $25.85 |
| July 2014 | $31 | $25.10 |
| June 2014 | $31.63 | $25.67 |
| May 2014 | $31.74 | $25.90 |
| April 2014 | $29.86 | $24.37 |
| March 2014 | $30.94 | $25.31 |
| February 2014 | $30.72 | $25.26 |
| January 2014 | $27.84 | $22.95 |
| December 2013 | $30.02 | $24.75 |
| November 2013 | $31.22 | $25.88 |
| October 2013 | $32.32 | $26.85 |
| September 2013 | $30.97 | $25.73 |
| August 2013 | $28.98 | $24.21 |
| July 2013 | $28.72 | $24.04 |
| June 2013 | $25.69 | $21.51 |
| May 2013 | $27.62 | $23.27 |
| April 2013 | $26.37 | $22.26 |
| March 2013 | $25.05 | $21.15 |
| February 2013 | $24.48 | $20.80 |
| January 2013 | $26.08 | $22.21 |
| December 2012 | $25.36 | $21.60 |
| November 2012 | $24.26 | $20.80 |
| October 2012 | $22.50 | $19.34 |
| September 2012 | $23.94 | $20.57 |
| August 2012 | $22.92 | $19.83 |
| July 2012 | $23.06 | $20 |
| June 2012 | $21.82 | $18.92 |
| May 2012 | $22.36 | $19.53 |
| April 2012 | $24.74 | $21.66 |
| March 2012 | $24.76 | $21.68 |
| February 2012 | $23.25 | $20.48 |
| January 2012 | $25.67 | $22.66 |
| December 2011 | $22.19 | $19.59 |
| November 2011 | $23.44 | $20.82 |
| October 2011 | $23.70 | $21.05 |
| September 2011 | $23.12 | $20.58 |
| August 2011 | $24.98 | $22.36 |
| July 2011 | $25.13 | $22.53 |
| June 2011 | $27.77 | $24.90 |
| May 2011 | $27.88 | $25.13 |
| April 2011 | $28.08 | $25.34 |
| March 2011 | $28.11 | $25.37 |
| February 2011 | $27.42 | $24.88 |
| January 2011 | $26.14 | $23.75 |
| December 2010 | $26.74 | $24.30 |
| November 2010 | $23.86 | $21.79 |
| October 2010 | $25.60 | $35.07 |
| September 2010 | $25.02 | $34.33 |
| August 2010 | $25.74 | $35.44 |
| July 2010 | $24.52 | $33.76 |
| June 2010 | $21.90 | $30.16 |
| May 2010 | $21.89 | $30.25 |
| April 2010 | $21.27 | $29.40 |
| March 2010 | $18.61 | $25.72 |
| February 2010 | $19.03 | $26.43 |
| January 2010 | $17.11 | $23.76 |
| December 2009 | $17.30 | $24.03 |
| November 2009 | $15.13 | $21.24 |
| October 2009 | $13.74 | $19.29 |
| September 2009 | $13.81 | $19.38 |
| August 2009 | $14.20 | $20.19 |
| July 2009 | $14.04 | $19.96 |
| June 2009 | $12.29 | $17.48 |
| May 2009 | $10.08 | $11.29 |
| April 2009 | $10.23 | $11.46 |
| March 2009 | $10.20 | $11.42 |
| February 2009 | $9.46 | $10.60 |
| January 2009 | $11.51 | $12.90 |
| December 2008 | $12.53 | $14.03 |
| November 2008 | $11.20 | $12.55 |
| October 2008 | $13.43 | $15.04 |
| September 2008 | $13.61 | $15.24 |
| August 2008 | $14.41 | $16.14 |
| July 2008 | $14.44 | $16.17 |
| June 2008 | $12.67 | $14.19 |
| May 2008 | $13.03 | $14.59 |
| April 2008 | $12.72 | $14.25 |
| March 2008 | $12.20 | $13.66 |
| February 2008 | $12.05 | $13.49 |
| January 2008 | $11.57 | $12.96 |
| December 2007 | $12.26 | $13.73 |
| November 2007 | $12.63 | $14.15 |
| October 2007 | $13.42 | $15.03 |
| September 2007 | $12.60 | $14.12 |
| August 2007 | $12.07 | $13.52 |
| July 2007 | $12.30 | $13.78 |
| June 2007 | $12 | $13.44 |
| May 2007 | $12.23 | $13.70 |
| April 2007 | $12.37 | $13.85 |
| March 2007 | $11.88 | $13.31 |
| February 2007 | $11.70 | $13.10 |
| January 2007 | $11.52 | $12.91 |
| December 2006 | $10.99 | $12.31 |
| November 2006 | $10.67 | $11.96 |
| October 2006 | $10.76 | $12.06 |
| September 2006 | $10.03 | $11.23 |
| August 2006 | $9.73 | $10.90 |
| July 2006 | $9.89 | $11.08 |
| June 2006 | $9.63 | $10.78 |
| May 2006 | $10.17 | $11.39 |
| April 2006 | $10.18 | $11.41 |
| March 2006 | $10.53 | $11.80 |
| February 2006 | $9.69 | $10.86 |
| January 2006 | $9.24 | $10.35 |
| December 2005 | $9.12 | $10.21 |
| November 2005 | $9.22 | $10.32 |
| October 2005 | $8.83 | $9.89 |
| September 2005 | $9.28 | $10.39 |
| August 2005 | $9.35 | $10.47 |
| July 2005 | $9.52 | $10.67 |
| June 2005 | $9.86 | $11.05 |
| May 2005 | $9.81 | $10.99 |
| April 2005 | $9.32 | $10.44 |
| March 2005 | $9.19 | $10.30 |
| February 2005 | $9.02 | $10.10 |
| January 2005 | $8.32 | $9.32 |
| December 2004 | $9.06 | $10.15 |
| November 2004 | $9.01 | $10.09 |
| October 2004 | $8.34 | $9.34 |
| September 2004 | $8.38 | $9.39 |
| August 2004 | $7.76 | $8.70 |
| July 2004 | $7.63 | $8.55 |
| June 2004 | $7.84 | $8.79 |
| May 2004 | $7.49 | $8.40 |
| April 2004 | $7.10 | $7.96 |
| March 2004 | $7.02 | $7.86 |
| February 2004 | $6.64 | $7.44 |
| January 2004 | $6.56 | $7.35 |
| December 2003 | $6.66 | $7.46 |
| November 2003 | $6.52 | $7.31 |
| October 2003 | $6.12 | $6.85 |
| September 2003 | $6.19 | $6.93 |
| August 2003 | $6.21 | $6.96 |
| July 2003 | $5.99 | $6.71 |
| June 2003 | $6.18 | $6.92 |
| May 2003 | $6.01 | $6.73 |
| April 2003 | $5.93 | $6.64 |
| March 2003 | $6.08 | $6.82 |
| February 2003 | $5.87 | $6.57 |
| January 2003 | $6.13 | $6.86 |
| December 2002 | $6.81 | $7.63 |
| November 2002 | $6.58 | $7.37 |
| October 2002 | $6.45 | $7.23 |
| September 2002 | $6.14 | $6.87 |
| August 2002 | $6.11 | $6.84 |
| July 2002 | $5.69 | $6.38 |
| June 2002 | $5.51 | $6.17 |
| May 2002 | $5.99 | $6.71 |
| April 2002 | $6.22 | $6.97 |
| March 2002 | $5.91 | $6.62 |
| February 2002 | $5.52 | $6.18 |
| January 2002 | $4.76 | $5.33 |
| December 2001 | $5.46 | $6.12 |
| November 2001 | $5.15 | $5.77 |
| October 2001 | $5.15 | $5.77 |
| September 2001 | $4.76 | $5.33 |
| August 2001 | $5.69 | $6.38 |
| July 2001 | $5.75 | $6.44 |
| June 2001 | $5.57 | $6.24 |
| May 2001 | $5.27 | $5.90 |
| April 2001 | $5.02 | $5.62 |
| March 2001 | $5.08 | $5.69 |
| February 2001 | $5.90 | $6.60 |
| January 2001 | $4.99 | $5.59 |
| December 2000 | $5.83 | $6.53 |
| November 2000 | $4.41 | $4.94 |
| October 2000 | $4.51 | $5.05 |
| September 2000 | $4.52 | $5.06 |
| August 2000 | $4.10 | $4.59 |
| July 2000 | $3.57 | $4 |
| June 2000 | $3.48 | $3.90 |
| May 2000 | $3.46 | $3.88 |
| April 2000 | $2.20 | $2.47 |
| March 2000 | $2.14 | $2.40 |
| February 2000 | $1.87 | $2.10 |
| January 2000 | $2.16 | $2.42 |
| December 1999 | $2.55 | $2.85 |
| November 1999 | $2.29 | $2.57 |
| October 1999 | $2.72 | $3.05 |
| September 1999 | $3.63 | $4.06 |
| August 1999 | $3.80 | $4.26 |
| July 1999 | $4.67 | $5.24 |
| June 1999 | $5.38 | $6.02 |
| May 1999 | $4.72 | $5.28 |
| April 1999 | $4.65 | $5.21 |
| March 1999 | $4.21 | $4.72 |
| February 1999 | $3.53 | $3.95 |
| January 1999 | $3.22 | $3.60 |
| December 1998 | $3.24 | $3.63 |
| November 1998 | $3.28 | $3.68 |
| October 1998 | $3.35 | $3.75 |
| September 1998 | $3.48 | $3.90 |
| August 1998 | $3.74 | $4.18 |
| July 1998 | $3.90 | $4.37 |
| June 1998 | $3.50 | $3.93 |
| May 1998 | $2.68 | $3 |
WCN
List: Contenders
Price: $165.18
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 0.69%
Payout Ratio: 38.64%
Payout Ratio Range:
Dividend Per Share: 1.14 USD
Earnings Per Share: 2.95 USD
P/E Ratio: 56.08
Exchange: NYQ
Sector: Industrials
Industry: Waste Management
Volume: 769900
Ebitda: 339.1 millionMarket Capitalization: 43.7 billion
Average Dividend Frequency: 6
Years Paying Dividends: 16
DGR3: 21.11%
DGR5: 14.44%
DGR10: 3.11%