Waste Connections, Inc. (WCN) stock
WCNNYSERefuse SystemsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 22, 2026Score 11/307% above fair value
$184.08+2.11 (+1.16%)
Close on Oct 30, 2026Market cap $46.40BP/E 44.4Yield 0.70%
Price history
Waste Connections share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$184.08
+1.16% on the day
52-week range
$146.89 – $188.20
-2.2% from the high
Change over 52 weeks
+7.7%
From $170.99 on Oct 30, 2025
Average volume
1.47M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $185.72 | $188.20 | $182.78 | $184.08 | +1.16% | 1,862,200 |
| Oct 29, 2026 | $182.05 | $182.21 | $178.99 | $181.97 | +1.23% | 1,709,103 |
| Oct 28, 2026 | $180.00 | $182.35 | $177.48 | $179.76 | -1.21% | 2,141,887 |
| Oct 27, 2026 | $185.22 | $186.22 | $181.15 | $181.97 | -2.54% | 2,901,459 |
| Oct 26, 2026 | $185.31 | $187.36 | $185.14 | $186.72 | +0.06% | 1,937,818 |
| Oct 23, 2026 | $184.46 | $187.27 | $184.17 | $186.60 | +0.93% | 2,914,355 |
| Oct 22, 2026 | $166.35 | $186.93 | $166.35 | $184.88 | +9.86% | 5,315,852 |
| Oct 21, 2026 | $169.41 | $169.41 | $167.33 | $168.28 | -0.71% | 1,910,810 |
| Oct 20, 2026 | $167.80 | $169.51 | $167.09 | $169.48 | +2.29% | 1,888,796 |
| Oct 19, 2026 | $166.56 | $167.52 | $165.16 | $165.69 | -1.32% | 1,441,094 |
| Oct 16, 2026 | $166.79 | $168.00 | $164.91 | $167.90 | +1.44% | 2,271,213 |
| Oct 15, 2026 | $159.61 | $165.74 | $159.27 | $165.51 | +5.54% | 4,402,829 |
| Oct 14, 2026 | $155.83 | $156.93 | $153.76 | $156.82 | +2.05% | 1,626,167 |
| Oct 13, 2026 | $156.20 | $156.20 | $152.56 | $153.67 | -0.03% | 1,574,670 |
| Oct 12, 2026 | $153.04 | $154.64 | $152.38 | $153.71 | +0.58% | 1,388,656 |
| Oct 9, 2026 | $154.22 | $155.09 | $152.33 | $152.83 | -1.20% | 1,824,187 |
| Oct 8, 2026 | $156.00 | $156.58 | $152.57 | $154.69 | -0.30% | 1,707,555 |
| Oct 7, 2026 | $155.39 | $157.49 | $155.11 | $155.16 | +0.35% | 1,710,748 |
| Oct 6, 2026 | $154.00 | $155.88 | $154.00 | $154.62 | +0.21% | 1,230,453 |
| Oct 5, 2026 | $154.03 | $154.86 | $151.88 | $154.30 | +0.31% | 1,629,997 |
| Oct 2, 2026 | $151.25 | $154.86 | $150.72 | $153.82 | +2.10% | 2,228,028 |
| Oct 1, 2026 | $153.81 | $155.00 | $149.39 | $150.66 | -2.12% | 1,818,082 |
| Sep 30, 2026 | $156.04 | $156.88 | $153.79 | $153.93 | -1.05% | 1,503,545 |
| Sep 29, 2026 | $155.46 | $156.81 | $154.63 | $155.56 | -0.38% | 1,475,978 |
| Sep 28, 2026 | $155.74 | $157.07 | $155.20 | $156.16 | +0.39% | 1,737,380 |
| Sep 25, 2026 | $155.63 | $156.46 | $154.80 | $155.56 | -0.24% | 1,524,447 |
| Sep 24, 2026 | $155.83 | $157.87 | $154.97 | $155.93 | +0.33% | 1,614,992 |
| Sep 23, 2026 | $155.43 | $156.54 | $154.14 | $155.41 | -0.01% | 1,831,829 |
| Sep 22, 2026 | $155.56 | $156.47 | $154.89 | $155.42 | -0.08% | 1,422,007 |
| Sep 21, 2026 | $154.48 | $155.63 | $153.75 | $155.55 | +0.14% | 1,725,190 |
| Sep 18, 2026 | $156.63 | $156.98 | $155.17 | $155.33 | +0.06% | 1,249,578 |
| Sep 17, 2026 | $157.92 | $157.92 | $154.64 | $155.23 | -0.81% | 1,331,140 |
| Sep 16, 2026 | $159.13 | $160.53 | $156.05 | $156.50 | -1.86% | 996,573 |
| Sep 15, 2026 | $162.23 | $162.23 | $159.12 | $159.47 | -0.97% | 837,862 |
| Sep 14, 2026 | $161.67 | $163.06 | $160.98 | $161.03 | +0.81% | 1,367,093 |
| Sep 11, 2026 | $159.71 | $161.03 | $159.06 | $159.74 | +0.19% | 601,777 |
| Sep 10, 2026 | $161.74 | $162.32 | $158.85 | $159.44 | -1.12% | 857,568 |
| Sep 9, 2026 | $163.18 | $163.19 | $160.56 | $161.25 | -1.17% | 858,689 |
| Sep 8, 2026 | $164.24 | $164.38 | $162.24 | $163.16 | -1.04% | 696,015 |
| Sep 4, 2026 | $164.54 | $165.46 | $163.59 | $164.87 | -1.16% | 678,153 |
| Sep 3, 2026 | $164.40 | $167.10 | $164.11 | $166.81 | +1.66% | 1,167,978 |
| Sep 2, 2026 | $163.61 | $165.55 | $162.37 | $164.09 | +0.12% | 1,120,524 |
| Sep 1, 2026 | $166.37 | $167.24 | $163.65 | $163.89 | -0.86% | 1,104,273 |
| Aug 31, 2026 | $165.97 | $166.70 | $164.79 | $165.32 | -0.37% | 1,074,696 |
| Aug 28, 2026 | $166.42 | $166.79 | $164.69 | $165.93 | +0.15% | 843,629 |
| Aug 27, 2026 | $166.33 | $166.50 | $164.88 | $165.68 | -0.88% | 1,002,567 |
| Aug 26, 2026 | $165.91 | $168.21 | $165.62 | $167.15 | +0.60% | 810,019 |
| Aug 25, 2026 | $168.15 | $168.95 | $165.72 | $166.15 | -1.67% | 999,634 |
| Aug 24, 2026 | $170.13 | $171.40 | $168.74 | $168.97 | -0.25% | 848,074 |
| Aug 21, 2026 | $168.56 | $170.20 | $168.29 | $169.40 | +0.64% | 875,870 |
| Aug 20, 2026 | $168.70 | $169.78 | $168.11 | $168.33 | -0.25% | 882,734 |
| Aug 19, 2026 | $166.67 | $170.83 | $165.34 | $168.75 | +1.95% | 1,337,286 |
| Aug 18, 2026 | $166.90 | $168.01 | $165.47 | $165.53 | +0.32% | 963,597 |
| Aug 17, 2026 | $165.42 | $166.24 | $164.36 | $165.01 | -0.77% | 877,712 |
| Aug 14, 2026 | $166.71 | $166.93 | $164.90 | $166.29 | +0.46% | 717,262 |
| Aug 13, 2026 | $165.49 | $166.36 | $164.34 | $165.53 | +0.11% | 1,206,921 |
| Aug 12, 2026 | $164.77 | $167.91 | $164.69 | $165.34 | -0.91% | 1,035,090 |
| Aug 11, 2026 | $165.70 | $168.15 | $165.29 | $166.85 | +0.38% | 979,428 |
| Aug 10, 2026 | $166.49 | $167.17 | $165.30 | $166.22 | -0.29% | 759,677 |
| Aug 7, 2026 | $166.40 | $169.31 | $165.18 | $166.71 | -0.41% | 1,039,478 |
| Aug 6, 2026 | $165.72 | $167.46 | $162.28 | $167.39 | +1.76% | 1,782,755 |
| Aug 5, 2026 | $165.94 | $165.97 | $162.71 | $164.50 | -0.65% | 1,386,438 |
| Aug 4, 2026 | $165.54 | $167.25 | $164.16 | $165.57 | -1.33% | 1,574,284 |
| Aug 3, 2026 | $167.60 | $169.46 | $165.77 | $167.81 | +0.26% | 1,392,734 |
| Jul 31, 2026 | $164.79 | $168.86 | $164.67 | $167.38 | +0.67% | 1,391,661 |
| Jul 30, 2026 | $170.17 | $170.88 | $164.95 | $166.27 | -3.78% | 2,106,862 |
| Jul 29, 2026 | $169.49 | $174.54 | $169.21 | $172.81 | +2.12% | 1,639,683 |
| Jul 28, 2026 | $171.14 | $172.20 | $168.11 | $169.22 | -0.08% | 1,689,778 |
| Jul 27, 2026 | $169.95 | $171.60 | $169.26 | $169.35 | -0.15% | 1,509,572 |
| Jul 24, 2026 | $167.86 | $170.48 | $167.62 | $169.61 | +0.96% | 1,204,564 |
| Jul 23, 2026 | $170.51 | $172.24 | $166.77 | $167.99 | +0.05% | 1,770,716 |
| Jul 22, 2026 | $169.85 | $170.09 | $167.17 | $167.90 | -0.31% | 1,536,151 |
| Jul 21, 2026 | $168.46 | $169.14 | $167.01 | $168.43 | -1.43% | 1,369,522 |
| Jul 20, 2026 | $172.00 | $172.29 | $170.72 | $170.87 | -0.60% | 821,788 |
| Jul 17, 2026 | $176.27 | $176.71 | $170.44 | $171.91 | -1.39% | 1,269,877 |
| Jul 16, 2026 | $170.70 | $175.44 | $170.70 | $174.33 | +2.47% | 1,133,007 |
| Jul 15, 2026 | $169.53 | $173.27 | $169.32 | $170.12 | +0.32% | 1,267,068 |
| Jul 14, 2026 | $169.27 | $172.04 | $169.09 | $169.57 | -0.93% | 915,121 |
| Jul 13, 2026 | $171.17 | $173.57 | $171.17 | $171.17 | +0.06% | 1,029,685 |
| Jul 10, 2026 | $170.71 | $171.27 | $169.32 | $171.07 | +0.55% | 1,028,882 |
| Jul 9, 2026 | $169.97 | $171.68 | $168.98 | $170.14 | -0.83% | 1,247,684 |
| Jul 8, 2026 | $173.24 | $173.54 | $171.07 | $171.57 | -0.79% | 1,185,139 |
| Jul 7, 2026 | $170.64 | $173.70 | $169.85 | $172.93 | +3.17% | 1,830,619 |
| Jul 6, 2026 | $170.67 | $170.67 | $167.33 | $167.62 | -0.71% | 982,922 |
| Jul 2, 2026 | $165.82 | $169.31 | $163.69 | $168.82 | +2.50% | 1,097,516 |
| Jul 1, 2026 | $167.31 | $168.19 | $163.90 | $164.71 | -1.19% | 1,392,581 |
| Jun 30, 2026 | $166.10 | $167.23 | $165.34 | $166.69 | -0.26% | 1,191,970 |
| Jun 29, 2026 | $167.93 | $168.54 | $165.50 | $167.13 | -0.46% | 1,344,173 |
| Jun 26, 2026 | $168.01 | $170.59 | $167.19 | $167.90 | +1.02% | 1,938,465 |
| Jun 25, 2026 | $165.24 | $170.04 | $165.23 | $166.21 | -0.14% | 2,621,439 |
| Jun 24, 2026 | $159.60 | $167.14 | $159.60 | $166.45 | +4.40% | 2,980,788 |
| Jun 23, 2026 | $155.73 | $159.93 | $155.30 | $159.44 | +3.92% | 2,725,731 |
| Jun 22, 2026 | $153.92 | $154.32 | $152.75 | $153.43 | -0.35% | 1,494,005 |
| Jun 18, 2026 | $156.09 | $156.31 | $152.43 | $153.97 | -0.74% | 1,910,671 |
| Jun 17, 2026 | $155.76 | $157.72 | $154.03 | $155.12 | -1.24% | 2,185,455 |
| Jun 16, 2026 | $154.98 | $157.08 | $153.90 | $157.07 | +1.35% | 2,102,405 |
| Jun 15, 2026 | $154.85 | $156.50 | $153.73 | $154.98 | -0.72% | 2,522,414 |
| Jun 12, 2026 | $154.99 | $156.72 | $154.81 | $156.11 | +0.41% | 1,313,100 |
| Jun 11, 2026 | $158.94 | $159.64 | $155.42 | $155.47 | -2.24% | 2,235,186 |
| Jun 10, 2026 | $157.55 | $159.89 | $156.53 | $159.03 | +0.92% | 1,673,958 |
| Jun 9, 2026 | $153.96 | $158.63 | $153.72 | $157.58 | +2.52% | 1,628,328 |
| Jun 8, 2026 | $153.95 | $156.41 | $153.68 | $153.71 | -0.97% | 2,076,242 |
| Jun 5, 2026 | $155.20 | $156.95 | $154.75 | $155.22 | +0.82% | 2,126,718 |
| Jun 4, 2026 | $153.04 | $154.39 | $152.26 | $153.95 | +2.03% | 2,898,167 |
| Jun 3, 2026 | $148.62 | $152.56 | $148.21 | $150.89 | +1.21% | 2,624,997 |
| Jun 2, 2026 | $148.68 | $150.06 | $146.89 | $149.09 | -0.28% | 1,923,986 |
| Jun 1, 2026 | $149.03 | $150.72 | $148.85 | $149.51 | +0.33% | 1,532,751 |
| May 29, 2026 | $151.12 | $151.47 | $149.01 | $149.02 | -1.34% | 2,293,594 |
| May 28, 2026 | $152.21 | $154.35 | $150.78 | $151.05 | -0.32% | 1,517,413 |
| May 27, 2026 | $153.69 | $155.22 | $151.54 | $151.54 | -1.39% | 1,063,133 |
| May 26, 2026 | $154.62 | $156.08 | $153.59 | $153.68 | -1.30% | 1,265,089 |
| May 22, 2026 | $155.47 | $157.04 | $155.00 | $155.71 | -0.04% | 750,932 |
| May 21, 2026 | $155.66 | $157.45 | $154.36 | $155.77 | -0.77% | 1,077,605 |
| May 20, 2026 | $156.63 | $158.33 | $155.40 | $156.98 | -0.25% | 1,398,037 |
| May 19, 2026 | $158.96 | $161.91 | $157.37 | $157.37 | -0.98% | 1,897,566 |
| May 18, 2026 | $156.01 | $159.46 | $156.01 | $158.92 | +1.48% | 1,106,200 |
| May 15, 2026 | $156.88 | $158.21 | $155.46 | $156.61 | +1.09% | 1,643,123 |
| May 14, 2026 | $152.07 | $155.75 | $151.63 | $154.92 | +1.81% | 1,613,339 |
| May 13, 2026 | $149.64 | $152.30 | $148.84 | $152.16 | +0.60% | 2,762,687 |
| May 12, 2026 | $152.85 | $153.50 | $151.18 | $151.25 | +0.18% | 2,119,280 |
| May 11, 2026 | $153.08 | $153.45 | $150.25 | $150.98 | -0.55% | 1,446,531 |
| May 8, 2026 | $153.88 | $154.92 | $151.61 | $151.82 | -1.14% | 2,308,105 |
| May 7, 2026 | $153.60 | $154.56 | $152.66 | $153.57 | +0.06% | 2,163,073 |
| May 6, 2026 | $157.64 | $157.90 | $153.31 | $153.48 | -2.65% | 2,365,853 |
| May 5, 2026 | $160.35 | $160.35 | $157.48 | $157.66 | -1.84% | 1,284,543 |
| May 4, 2026 | $160.76 | $162.09 | $159.41 | $160.61 | -0.38% | 942,559 |
| May 1, 2026 | $166.04 | $166.55 | $161.08 | $161.23 | -2.12% | 1,265,567 |
| Apr 30, 2026 | $163.43 | $165.18 | $162.91 | $164.72 | +0.59% | 1,272,832 |
| Apr 29, 2026 | $163.45 | $164.00 | $161.00 | $163.75 | +0.13% | 1,598,664 |
| Apr 28, 2026 | $163.00 | $163.65 | $160.32 | $163.54 | +1.24% | 1,676,184 |
| Apr 27, 2026 | $165.46 | $167.01 | $161.49 | $161.54 | -2.73% | 1,444,165 |
| Apr 24, 2026 | $168.75 | $169.32 | $165.74 | $166.07 | -1.67% | 1,428,721 |
| Apr 23, 2026 | $162.50 | $170.39 | $161.23 | $168.89 | +7.91% | 2,736,499 |
| Apr 22, 2026 | $157.85 | $158.78 | $155.32 | $156.51 | -0.90% | 2,246,255 |
| Apr 21, 2026 | $159.30 | $159.65 | $156.49 | $157.93 | -1.22% | 2,485,629 |
| Apr 20, 2026 | $159.73 | $160.87 | $159.23 | $159.88 | +0.16% | 1,048,895 |
| Apr 17, 2026 | $160.71 | $160.82 | $158.20 | $159.63 | -0.23% | 1,333,151 |
| Apr 16, 2026 | $159.59 | $162.12 | $159.59 | $159.99 | +0.12% | 1,098,276 |
| Apr 15, 2026 | $159.72 | $160.96 | $159.15 | $159.80 | +0.13% | 1,100,088 |
| Apr 14, 2026 | $161.87 | $163.19 | $158.64 | $159.60 | -1.30% | 1,327,720 |
| Apr 13, 2026 | $161.77 | $162.21 | $160.05 | $161.71 | +0.07% | 1,322,767 |
| Apr 10, 2026 | $164.58 | $164.58 | $160.82 | $161.59 | -1.35% | 1,134,285 |
| Apr 9, 2026 | $163.01 | $164.43 | $163.01 | $163.80 | +0.48% | 1,225,811 |
| Apr 8, 2026 | $163.29 | $165.79 | $161.91 | $163.01 | -0.60% | 2,025,901 |
| Apr 7, 2026 | $165.32 | $165.90 | $163.07 | $164.00 | -0.91% | 992,219 |
| Apr 6, 2026 | $166.08 | $167.08 | $165.35 | $165.50 | -0.35% | 789,490 |
| Apr 2, 2026 | $162.81 | $167.20 | $162.65 | $166.08 | +2.00% | 1,937,975 |
| Apr 1, 2026 | $162.82 | $165.10 | $162.44 | $162.82 | +0.23% | 1,918,791 |
| Mar 31, 2026 | $162.66 | $163.06 | $160.40 | $162.44 | +0.36% | 1,549,152 |
| Mar 30, 2026 | $156.79 | $163.42 | $156.41 | $161.86 | +3.74% | 1,474,492 |
| Mar 27, 2026 | $157.62 | $157.97 | $155.87 | $156.02 | -0.74% | 1,027,334 |
| Mar 26, 2026 | $156.95 | $159.50 | $156.95 | $157.18 | +0.08% | 1,046,744 |
| Mar 25, 2026 | $159.26 | $159.48 | $154.90 | $157.06 | -0.46% | 1,097,525 |
| Mar 24, 2026 | $161.32 | $161.66 | $157.78 | $157.78 | -2.78% | 1,339,918 |
| Mar 23, 2026 | $164.26 | $164.30 | $162.25 | $162.30 | -0.18% | 1,365,348 |
| Mar 20, 2026 | $164.63 | $165.95 | $162.16 | $162.59 | -1.36% | 1,168,840 |
| Mar 19, 2026 | $163.73 | $165.58 | $163.62 | $164.83 | +0.68% | 1,440,111 |
| Mar 18, 2026 | $166.74 | $166.97 | $163.69 | $163.71 | -1.99% | 1,120,790 |
| Mar 17, 2026 | $167.77 | $168.84 | $166.85 | $167.04 | -0.12% | 885,840 |
| Mar 16, 2026 | $166.60 | $167.60 | $165.62 | $167.24 | +0.43% | 931,740 |
| Mar 13, 2026 | $168.99 | $169.46 | $165.86 | $166.52 | -0.26% | 1,067,182 |
| Mar 12, 2026 | $166.48 | $169.97 | $166.14 | $166.96 | +0.16% | 1,762,997 |
| Mar 11, 2026 | $165.47 | $167.33 | $164.67 | $166.69 | +0.69% | 1,036,654 |
| Mar 10, 2026 | $171.31 | $171.31 | $163.93 | $165.54 | -3.60% | 1,407,740 |
| Mar 9, 2026 | $168.79 | $172.14 | $167.75 | $171.73 | +0.93% | 1,333,196 |
| Mar 6, 2026 | $169.71 | $171.90 | $168.67 | $170.14 | -0.35% | 2,012,884 |
| Mar 5, 2026 | $170.95 | $170.95 | $167.41 | $170.73 | +0.52% | 1,960,081 |
| Mar 4, 2026 | $171.59 | $172.32 | $169.74 | $169.84 | -1.58% | 1,626,087 |
| Mar 3, 2026 | $172.24 | $173.42 | $170.01 | $172.57 | -0.34% | 1,325,274 |
| Mar 2, 2026 | $171.24 | $173.94 | $170.97 | $173.16 | +0.60% | 1,123,680 |
| Feb 27, 2026 | $170.00 | $172.47 | $168.84 | $172.13 | +1.65% | 1,863,325 |
| Feb 26, 2026 | $167.93 | $169.92 | $166.27 | $169.34 | +1.64% | 1,708,740 |
| Feb 25, 2026 | $166.15 | $167.08 | $164.75 | $166.60 | +0.68% | 1,866,603 |
| Feb 24, 2026 | $163.06 | $166.96 | $163.06 | $165.48 | +1.52% | 2,005,813 |
| Feb 23, 2026 | $164.20 | $164.44 | $162.08 | $163.00 | -0.38% | 1,865,453 |
| Feb 20, 2026 | $165.83 | $166.00 | $162.47 | $163.62 | -1.47% | 3,110,313 |
| Feb 19, 2026 | $163.38 | $166.45 | $163.02 | $166.06 | +2.03% | 1,663,792 |
| Feb 18, 2026 | $160.95 | $162.86 | $158.54 | $162.76 | +0.92% | 1,339,181 |
| Feb 17, 2026 | $161.22 | $163.22 | $160.59 | $161.28 | +0.64% | 2,492,989 |
| Feb 13, 2026 | $157.60 | $162.19 | $157.50 | $160.26 | +1.70% | 2,415,201 |
| Feb 12, 2026 | $170.21 | $173.28 | $155.65 | $157.58 | -8.22% | 4,582,910 |
| Feb 11, 2026 | $170.14 | $172.76 | $169.47 | $171.70 | +0.62% | 2,024,306 |
| Feb 10, 2026 | $171.96 | $172.89 | $170.41 | $170.65 | -0.70% | 2,007,205 |
| Feb 9, 2026 | $168.97 | $171.85 | $168.75 | $171.85 | +1.57% | 1,811,022 |
| Feb 6, 2026 | $169.00 | $171.44 | $168.57 | $169.20 | +0.01% | 1,399,803 |
| Feb 5, 2026 | $170.17 | $172.30 | $169.16 | $169.18 | -0.06% | 1,577,978 |
| Feb 4, 2026 | $166.43 | $171.01 | $164.94 | $169.28 | +1.78% | 1,616,220 |
| Feb 3, 2026 | $166.96 | $168.31 | $165.69 | $166.32 | -1.06% | 1,121,062 |
| Feb 2, 2026 | $168.97 | $169.69 | $166.77 | $168.10 | +0.30% | 1,145,928 |
| Jan 30, 2026 | $167.55 | $167.60 | $164.92 | $167.60 | +0.22% | 1,558,033 |
| Jan 29, 2026 | $168.97 | $170.31 | $165.31 | $167.23 | -1.26% | 1,284,441 |
| Jan 28, 2026 | $168.41 | $169.49 | $167.25 | $169.36 | -0.12% | 1,320,802 |
| Jan 27, 2026 | $171.77 | $171.77 | $168.88 | $169.56 | -1.01% | 1,362,028 |
| Jan 26, 2026 | $170.78 | $171.88 | $170.13 | $171.29 | +0.63% | 1,016,961 |
| Jan 23, 2026 | $169.84 | $172.13 | $169.70 | $170.22 | +0.04% | 1,178,553 |
| Jan 22, 2026 | $166.89 | $170.18 | $166.52 | $170.15 | +2.19% | 1,596,204 |
| Jan 21, 2026 | $164.24 | $167.06 | $164.24 | $166.50 | +1.37% | 2,744,800 |
| Jan 20, 2026 | $166.70 | $166.70 | $164.11 | $164.25 | -1.71% | 2,080,115 |
| Jan 16, 2026 | $166.77 | $167.91 | $164.60 | $167.11 | -0.31% | 1,989,456 |
| Jan 15, 2026 | $164.71 | $167.64 | $163.99 | $167.63 | +1.72% | 2,394,827 |
| Jan 14, 2026 | $162.60 | $165.24 | $162.60 | $164.79 | +1.06% | 3,137,091 |
| Jan 13, 2026 | $166.53 | $166.53 | $162.06 | $163.06 | -1.90% | 1,879,472 |
| Jan 12, 2026 | $166.51 | $167.04 | $165.39 | $166.22 | -0.05% | 1,811,674 |
| Jan 9, 2026 | $167.98 | $168.19 | $166.12 | $166.31 | -1.14% | 2,024,459 |
| Jan 8, 2026 | $168.52 | $168.95 | $167.12 | $168.22 | -0.18% | 2,432,353 |
| Jan 7, 2026 | $176.50 | $176.50 | $168.44 | $168.53 | -3.31% | 2,007,924 |
| Jan 6, 2026 | $174.42 | $175.91 | $171.74 | $174.30 | +0.21% | 1,359,632 |
| Jan 5, 2026 | $172.86 | $175.64 | $171.56 | $173.94 | -0.10% | 999,170 |
| Jan 2, 2026 | $174.88 | $175.18 | $173.38 | $174.12 | -0.71% | 679,144 |
| Dec 31, 2025 | $178.05 | $178.30 | $175.14 | $175.36 | -1.57% | 1,238,275 |
| Dec 30, 2025 | $178.23 | $178.83 | $178.07 | $178.15 | -0.22% | 816,186 |
| Dec 29, 2025 | $178.76 | $179.56 | $178.19 | $178.54 | +0.22% | 776,584 |
| Dec 26, 2025 | $178.23 | $178.82 | $177.36 | $178.14 | +0.17% | 603,446 |
| Dec 24, 2025 | $177.49 | $178.44 | $177.01 | $177.84 | +0.08% | 314,825 |
| Dec 23, 2025 | $177.47 | $178.07 | $176.87 | $177.69 | +0.39% | 702,033 |
| Dec 22, 2025 | $174.61 | $177.33 | $173.97 | $177.00 | +1.04% | 813,062 |
| Dec 19, 2025 | $175.61 | $175.99 | $174.73 | $175.18 | -0.25% | 1,131,886 |
| Dec 18, 2025 | $175.03 | $176.59 | $174.34 | $175.62 | -0.22% | 1,303,009 |
| Dec 17, 2025 | $175.92 | $176.85 | $175.40 | $176.00 | -0.01% | 1,291,353 |
| Dec 16, 2025 | $176.40 | $177.45 | $175.82 | $176.02 | -0.26% | 1,419,312 |
| Dec 15, 2025 | $172.67 | $176.70 | $171.89 | $176.47 | +2.22% | 1,911,525 |
| Dec 12, 2025 | $172.32 | $173.16 | $171.05 | $172.63 | +0.74% | 1,024,356 |
| Dec 11, 2025 | $168.90 | $171.81 | $168.60 | $171.36 | +1.99% | 1,059,609 |
| Dec 10, 2025 | $167.89 | $169.41 | $167.28 | $168.01 | -0.18% | 1,213,613 |
| Dec 9, 2025 | $170.97 | $171.73 | $168.05 | $168.32 | -1.22% | 956,736 |
| Dec 8, 2025 | $172.85 | $173.16 | $170.36 | $170.40 | -1.57% | 779,048 |
| Dec 5, 2025 | $173.04 | $174.80 | $172.56 | $173.11 | -0.08% | 744,401 |
| Dec 4, 2025 | $174.14 | $174.68 | $173.03 | $173.25 | -0.58% | 842,883 |
| Dec 3, 2025 | $173.90 | $174.58 | $173.04 | $174.26 | +0.57% | 761,917 |
| Dec 2, 2025 | $174.23 | $174.83 | $172.86 | $173.28 | -0.51% | 600,455 |
| Dec 1, 2025 | $176.50 | $177.23 | $174.09 | $174.16 | -1.35% | 784,162 |
| Nov 28, 2025 | $177.27 | $178.09 | $176.25 | $176.55 | -0.27% | 457,098 |
| Nov 26, 2025 | $176.93 | $177.67 | $176.17 | $177.03 | +0.30% | 443,155 |
| Nov 25, 2025 | $173.13 | $177.29 | $173.13 | $176.50 | +1.93% | 730,426 |
| Nov 24, 2025 | $175.37 | $175.37 | $172.79 | $173.15 | -1.23% | 1,346,766 |
| Nov 21, 2025 | $173.00 | $176.00 | $171.52 | $175.30 | +1.03% | 1,077,699 |
| Nov 20, 2025 | $174.19 | $175.86 | $173.08 | $173.52 | -0.66% | 1,085,101 |
| Nov 19, 2025 | $172.44 | $174.99 | $171.34 | $174.68 | +1.46% | 1,163,302 |
| Nov 18, 2025 | $169.99 | $172.67 | $169.27 | $172.16 | +1.68% | 1,158,731 |
| Nov 17, 2025 | $169.09 | $169.70 | $167.82 | $169.31 | +0.40% | 972,548 |
| Nov 14, 2025 | $167.98 | $170.35 | $166.41 | $168.63 | +0.74% | 1,584,412 |
| Nov 13, 2025 | $168.04 | $169.90 | $167.38 | $167.39 | -0.83% | 1,039,588 |
| Nov 12, 2025 | $168.71 | $169.50 | $167.68 | $168.79 | +0.81% | 1,028,707 |
| Nov 11, 2025 | $166.46 | $167.95 | $165.95 | $167.44 | +0.90% | 735,327 |
| Nov 10, 2025 | $165.02 | $166.32 | $163.27 | $165.94 | -0.14% | 1,086,206 |
| Nov 7, 2025 | $166.40 | $166.50 | $164.83 | $166.18 | +0.53% | 766,083 |
| Nov 6, 2025 | $166.94 | $167.10 | $164.66 | $165.31 | -0.39% | 1,071,720 |
| Nov 5, 2025 | $167.96 | $168.82 | $165.91 | $165.96 | -1.64% | 962,766 |
| Nov 4, 2025 | $166.32 | $168.73 | $165.27 | $168.73 | +1.79% | 3,286,890 |
| Nov 3, 2025 | $167.31 | $167.64 | $164.37 | $165.76 | -1.15% | 1,241,826 |
| Oct 31, 2025 | $169.55 | $170.25 | $167.47 | $167.68 | -1.94% | 1,839,522 |
| Oct 30, 2025 | $169.12 | $171.03 | $169.05 | $170.99 | +1.52% | 1,465,343 |
| Oct 29, 2025 | $173.20 | $173.30 | $167.84 | $168.43 | -3.28% | 1,320,308 |
| Oct 28, 2025 | $174.00 | $175.00 | $170.62 | $174.14 | -0.37% | 1,115,035 |
| Oct 27, 2025 | $176.22 | $177.05 | $173.41 | $174.78 | -1.15% | 1,454,553 |
| Oct 24, 2025 | $177.56 | $178.16 | $175.05 | $176.82 | +0.01% | 1,230,953 |
| Oct 23, 2025 | $177.93 | $179.51 | $176.80 | $176.81 | -0.93% | 1,450,746 |
| Oct 22, 2025 | $176.03 | $179.74 | $173.00 | $178.47 | +2.69% | 2,485,605 |
| Oct 21, 2025 | $174.47 | $174.47 | $172.62 | $173.80 | -0.11% | 1,279,721 |
| Oct 20, 2025 | $172.75 | $174.16 | $172.26 | $174.00 | – | 680,683 |
Seasonality
WCN return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.7% | 2.1% | 1.8% | 2.7% | 0.7% | 1.4% | 2.2% | 1.1% | -1.4% | 0.9% | 3.4% | -1.2% |
| Months up | 7 of 10 | 6 of 10 | 8 of 10 | 8 of 10 | 6 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 6 of 9 | 4 of 9 |
| 2026 | -4.4% | 2.9% | -5.6% | 1.4% | -9.3% | 11.9% | 0.4% | -1.0% | -6.9% | 19.6% | ||
| 2025 | 7.1% | 3.4% | 2.9% | 1.3% | -0.1% | -5.3% | -0.0% | -0.8% | -4.9% | -4.6% | 5.3% | -0.7% |
| 2024 | 4.0% | 7.4% | 3.3% | -5.8% | 1.5% | 6.7% | 1.4% | 5.1% | -4.1% | -1.2% | 9.1% | -10.9% |
| 2023 | 0.3% | 1.0% | 3.8% | 0.1% | -1.6% | 4.6% | -1.2% | -2.8% | -2.0% | -3.6% | 4.9% | 10.2% |
| 2022 | -8.5% | -1.0% | 13.3% | -1.2% | -7.4% | -2.8% | 7.6% | 4.5% | -2.9% | -2.4% | 9.8% | -8.3% |
| 2021 | -4.0% | -0.8% | 10.8% | 10.3% | 2.1% | -1.7% | 6.1% | 2.2% | -2.5% | 8.0% | -2.0% | 2.4% |
| 2020 | 6.1% | 0.4% | -19.7% | 10.9% | 9.7% | -0.3% | 9.3% | -2.3% | 3.8% | -4.3% | 4.9% | -1.4% |
| 2019 | 12.5% | -0.0% | 6.2% | 4.7% | 2.2% | 1.0% | -5.1% | 1.5% | 0.1% | 0.4% | -1.8% | 0.3% |
| 2018 | 1.2% | -1.3% | 1.4% | 0.8% | 6.5% | -2.1% | 3.1% | 2.3% | 0.5% | -4.2% | 2.9% | -5.4% |
| 2017 | 2.2% | 8.8% | 1.2% | 4.3% | 3.6% | 1.6% | 0.9% | 2.8% | 4.9% | 1.0% | -2.4% | 3.1% |