XNYS
Datos históricos de Waste Connections, Inc.
Waste Connections, Inc. · WCN
$152.83
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:20:10 UTC
- Variación en el periodo
- −11.58%
- Máximo
- US$179.74
- 22 de octubre de 2025
- Mínimo
- US$146.89
- 2 de junio de 2026
- Volumen medio diario
- 1.44 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 154.22 | 155.09 | 152.33 | 152.83 | −1.20% | 1.82 M |
| 8 oct 2026 | 156.00 | 156.58 | 152.57 | 154.69 | −0.30% | 1.71 M |
| 7 oct 2026 | 155.39 | 157.49 | 155.11 | 155.16 | +0.35% | 1.71 M |
| 6 oct 2026 | 154.00 | 155.88 | 154.00 | 154.62 | +0.21% | 1.23 M |
| 5 oct 2026 | 154.03 | 154.86 | 151.88 | 154.30 | +0.31% | 1.63 M |
| 2 oct 2026 | 151.25 | 154.86 | 150.72 | 153.82 | +2.10% | 2.23 M |
| 1 oct 2026 | 153.81 | 155.00 | 149.39 | 150.66 | −2.12% | 1.82 M |
| 30 sep 2026 | 156.04 | 156.88 | 153.79 | 153.93 | −1.05% | 1.5 M |
| 29 sep 2026 | 155.46 | 156.81 | 154.63 | 155.56 | −0.38% | 1.48 M |
| 28 sep 2026 | 155.74 | 157.07 | 155.20 | 156.16 | +0.39% | 1.74 M |
| 25 sep 2026 | 155.63 | 156.46 | 154.80 | 155.56 | −0.24% | 1.52 M |
| 24 sep 2026 | 155.83 | 157.87 | 154.97 | 155.93 | +0.33% | 1.61 M |
| 23 sep 2026 | 155.43 | 156.54 | 154.14 | 155.41 | −0.01% | 1.83 M |
| 22 sep 2026 | 155.56 | 156.47 | 154.89 | 155.42 | −0.08% | 1.42 M |
| 21 sep 2026 | 154.48 | 155.63 | 153.75 | 155.55 | +0.14% | 1.73 M |
| 18 sep 2026 | 156.63 | 156.98 | 155.17 | 155.33 | +0.06% | 1.25 M |
| 17 sep 2026 | 157.92 | 157.92 | 154.64 | 155.23 | −0.81% | 1.33 M |
| 16 sep 2026 | 159.13 | 160.53 | 156.05 | 156.50 | −1.86% | 996,573.14 |
| 15 sep 2026 | 162.23 | 162.23 | 159.12 | 159.47 | −0.97% | 837,862.668 |
| 14 sep 2026 | 161.67 | 163.06 | 160.98 | 161.03 | +0.81% | 1.37 M |
| 11 sep 2026 | 159.71 | 161.03 | 159.06 | 159.74 | +0.19% | 601,777.545 |
| 10 sep 2026 | 161.74 | 162.32 | 158.85 | 159.44 | −1.12% | 857,568.776 |
| 9 sep 2026 | 163.18 | 163.19 | 160.56 | 161.25 | −1.17% | 858,689.41 |
| 8 sep 2026 | 164.24 | 164.38 | 162.24 | 163.16 | −1.04% | 696,015.787 |
| 4 sep 2026 | 164.54 | 165.46 | 163.59 | 164.87 | −1.16% | 678,153.421 |
| 3 sep 2026 | 164.40 | 167.10 | 164.11 | 166.81 | +1.66% | 1.17 M |
| 2 sep 2026 | 163.61 | 165.55 | 162.37 | 164.09 | +0.12% | 1.12 M |
| 1 sep 2026 | 166.37 | 167.24 | 163.65 | 163.89 | −0.86% | 1.1 M |
| 31 ago 2026 | 165.97 | 166.70 | 164.79 | 165.32 | −0.37% | 1.07 M |
| 28 ago 2026 | 166.42 | 166.79 | 164.69 | 165.93 | +0.15% | 843,629.906 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.