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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $153.81 | $188.20 | $149.39 | $184.08 | +19.59% | 47,435,959 |
| Sep 2026 | $166.37 | $167.24 | $153.75 | $153.93 | -6.89% | 25,702,591 |
| Aug 2026 | $167.60 | $171.40 | $162.28 | $165.32 | -1.23% | 22,389,885 |
| Jul 2026 | $167.31 | $176.71 | $163.69 | $167.38 | +0.41% | 29,420,398 |
| Jun 2026 | $149.03 | $170.59 | $146.89 | $166.69 | +11.86% | 43,050,949 |
| May 2026 | $166.04 | $166.55 | $148.84 | $149.02 | -9.53% | 32,284,229 |
| Apr 2026 | $162.82 | $170.39 | $155.32 | $164.72 | +1.40% | 32,144,318 |
| Mar 2026 | $171.24 | $173.94 | $154.90 | $162.44 | -5.63% | 29,103,609 |
| Feb 2026 | $168.97 | $173.28 | $155.65 | $172.13 | +2.70% | 37,617,844 |
| Jan 2026 | $174.88 | $176.50 | $162.06 | $167.60 | -4.43% | 34,857,139 |
| Dec 2025 | $176.50 | $179.56 | $167.28 | $175.36 | -0.67% | 21,088,676 |
| Nov 2025 | $167.31 | $178.09 | $163.27 | $176.55 | +5.29% | 21,238,351 |
| Oct 2025 | $175.55 | $179.74 | $167.47 | $167.68 | -4.62% | 27,238,170 |
| Sep 2025 | $184.12 | $185.12 | $170.64 | $175.80 | -4.88% | 26,095,423 |
| Aug 2025 | $188.19 | $191.00 | $181.33 | $184.81 | -1.00% | 19,993,320 |
| Jul 2025 | $187.36 | $191.91 | $177.60 | $186.67 | -0.03% | 32,446,733 |
| Jun 2025 | $195.88 | $197.07 | $185.00 | $186.72 | -5.26% | 17,192,511 |
| May 2025 | $196.67 | $199.00 | $184.00 | $197.09 | -0.27% | 24,621,261 |
| Apr 2025 | $193.88 | $201.66 | $181.12 | $197.63 | +1.25% | 33,361,496 |
| Mar 2025 | $190.78 | $195.64 | $181.28 | $195.19 | +2.86% | 20,697,350 |
| Feb 2025 | $181.20 | $191.57 | $180.40 | $189.76 | +3.26% | 19,492,983 |
| Jan 2025 | $172.34 | $187.60 | $169.36 | $183.77 | +7.10% | 18,647,658 |
| Dec 2024 | $192.49 | $193.02 | $169.62 | $171.58 | -10.85% | 23,178,631 |
| Nov 2024 | $177.78 | $194.83 | $176.55 | $192.47 | +8.89% | 18,692,222 |
| Oct 2024 | $177.94 | $183.84 | $174.80 | $176.75 | -1.16% | 16,868,539 |
| Sep 2024 | $186.23 | $186.84 | $176.68 | $178.82 | -4.12% | 20,142,822 |
| Aug 2024 | $177.92 | $187.54 | $173.62 | $186.50 | +4.91% | 16,556,256 |
| Jul 2024 | $175.94 | $182.99 | $172.81 | $177.77 | +1.37% | 21,340,352 |
| Jun 2024 | $164.32 | $177.25 | $161.13 | $175.36 | +6.72% | 18,841,724 |
| May 2024 | $162.05 | $168.07 | $160.34 | $164.32 | +1.38% | 16,364,944 |
| Apr 2024 | $171.68 | $171.68 | $160.85 | $162.09 | -5.77% | 18,978,173 |
| Mar 2024 | $165.70 | $173.03 | $164.80 | $172.01 | +3.35% | 14,795,705 |
| Feb 2024 | $156.27 | $171.49 | $153.07 | $166.44 | +7.20% | 22,897,738 |
| Jan 2024 | $147.82 | $158.24 | $145.35 | $155.26 | +4.01% | 19,479,033 |
| Dec 2023 | $135.52 | $149.88 | $135.50 | $149.27 | +10.17% | 21,054,361 |
| Nov 2023 | $129.64 | $135.90 | $128.69 | $135.49 | +4.63% | 26,259,603 |
| Oct 2023 | $133.91 | $140.27 | $126.12 | $129.50 | -3.57% | 24,764,446 |
| Sep 2023 | $138.08 | $143.03 | $134.10 | $134.30 | -1.96% | 13,742,313 |
| Aug 2023 | $141.33 | $144.06 | $136.32 | $136.99 | -2.96% | 19,879,593 |
| Jul 2023 | $141.96 | $145.86 | $137.06 | $141.17 | -1.23% | 18,441,936 |
| Jun 2023 | $136.20 | $143.15 | $134.11 | $142.93 | +4.60% | 16,814,288 |
| May 2023 | $139.65 | $145.49 | $136.07 | $136.65 | -1.80% | 16,798,770 |
| Apr 2023 | $139.11 | $145.25 | $132.35 | $139.15 | +0.06% | 19,415,355 |
| Mar 2023 | $133.27 | $139.78 | $130.66 | $139.07 | +3.85% | 18,845,486 |
| Feb 2023 | $131.79 | $138.77 | $130.62 | $133.92 | +0.77% | 19,571,327 |
| Jan 2023 | $132.51 | $140.79 | $125.83 | $132.90 | +0.26% | 19,639,136 |
| Dec 2022 | $144.98 | $146.12 | $131.06 | $132.56 | -8.26% | 14,992,528 |
| Nov 2022 | $132.95 | $144.66 | $129.54 | $144.50 | +9.54% | 24,163,668 |
| Oct 2022 | $136.23 | $143.37 | $124.23 | $131.91 | -2.38% | 28,255,746 |
| Sep 2022 | $137.34 | $148.20 | $134.84 | $135.13 | -2.91% | 24,198,185 |
| Aug 2022 | $132.75 | $144.46 | $131.11 | $139.18 | +4.36% | 16,763,441 |
| Jul 2022 | $123.73 | $133.52 | $121.20 | $133.37 | +7.59% | 15,268,304 |
| Jun 2022 | $127.96 | $130.97 | $113.50 | $123.96 | -2.81% | 17,451,806 |
| May 2022 | $137.16 | $138.21 | $121.31 | $127.54 | -7.56% | 27,016,849 |
| Apr 2022 | $139.57 | $145.62 | $134.83 | $137.97 | -1.24% | 19,714,236 |
| Mar 2022 | $123.68 | $141.22 | $123.48 | $139.70 | +13.13% | 27,927,708 |
| Feb 2022 | $124.48 | $126.46 | $115.75 | $123.49 | -0.97% | 27,972,811 |
| Jan 2022 | $136.13 | $136.35 | $119.44 | $124.70 | -8.49% | 24,514,961 |
| Dec 2021 | $134.39 | $137.08 | $126.59 | $136.27 | +2.41% | 19,321,328 |
| Nov 2021 | $136.03 | $138.82 | $132.70 | $133.06 | -2.17% | 14,184,922 |
| Oct 2021 | $126.42 | $136.64 | $123.56 | $136.01 | +8.00% | 15,475,726 |
| Sep 2021 | $130.18 | $133.48 | $125.92 | $125.93 | -2.54% | 13,728,663 |
| Aug 2021 | $126.71 | $129.81 | $123.86 | $129.21 | +1.99% | 12,114,012 |
| Jul 2021 | $119.25 | $126.93 | $118.00 | $126.69 | +6.08% | 13,281,834 |
| Jun 2021 | $121.98 | $122.53 | $118.02 | $119.43 | -1.66% | 11,867,950 |
| May 2021 | $120.00 | $124.95 | $118.90 | $121.44 | +1.96% | 19,827,412 |
| Apr 2021 | $108.29 | $119.94 | $107.90 | $119.11 | +10.31% | 18,774,997 |
| Mar 2021 | $98.45 | $108.36 | $98.07 | $107.98 | +10.53% | 25,717,237 |
| Feb 2021 | $98.66 | $100.32 | $97.02 | $97.69 | -0.83% | 21,914,479 |
| Jan 2021 | $102.62 | $105.40 | $97.69 | $98.51 | -3.96% | 21,091,455 |
| Dec 2020 | $104.14 | $104.39 | $99.12 | $102.57 | -1.36% | 20,372,142 |
| Nov 2020 | $99.84 | $111.04 | $98.50 | $103.98 | +4.69% | 15,410,301 |
| Oct 2020 | $103.93 | $106.09 | $97.94 | $99.32 | -4.32% | 13,686,486 |
| Sep 2020 | $99.96 | $105.87 | $97.97 | $103.80 | +3.77% | 15,090,850 |
| Aug 2020 | $102.33 | $105.49 | $98.59 | $100.03 | -2.29% | 12,668,898 |
| Jul 2020 | $94.04 | $103.26 | $91.20 | $102.37 | +9.15% | 16,923,006 |
| Jun 2020 | $93.95 | $98.36 | $87.23 | $93.79 | -0.27% | 19,639,806 |
| May 2020 | $84.93 | $94.56 | $83.10 | $94.04 | +9.46% | 19,637,220 |
| Apr 2020 | $75.17 | $89.91 | $73.29 | $85.91 | +10.85% | 24,562,103 |
| Mar 2020 | $96.58 | $103.63 | $70.87 | $77.50 | -19.68% | 52,859,325 |
| Feb 2020 | $96.58 | $105.17 | $91.92 | $96.49 | +0.19% | 17,378,527 |
| Jan 2020 | $90.84 | $98.94 | $90.84 | $96.31 | +6.08% | 14,490,105 |
| Dec 2019 | $90.30 | $91.70 | $88.62 | $90.79 | +0.27% | 15,470,134 |
| Nov 2019 | $92.98 | $92.98 | $88.24 | $90.55 | -2.00% | 24,820,261 |
| Oct 2019 | $92.10 | $94.49 | $88.56 | $92.40 | +0.43% | 16,811,877 |
| Sep 2019 | $91.49 | $93.20 | $88.04 | $92.00 | +0.11% | 16,313,884 |
| Aug 2019 | $90.95 | $93.76 | $87.96 | $91.90 | +1.30% | 14,306,255 |
| Jul 2019 | $96.08 | $97.93 | $89.83 | $90.72 | -5.08% | 16,700,550 |
| Jun 2019 | $94.13 | $96.14 | $91.00 | $95.58 | +0.99% | 16,605,199 |
| May 2019 | $93.05 | $95.80 | $90.63 | $94.64 | +2.02% | 20,867,580 |
| Apr 2019 | $88.90 | $93.10 | $85.46 | $92.77 | +4.72% | 16,130,830 |
| Mar 2019 | $83.92 | $89.18 | $83.44 | $88.59 | +6.22% | 15,397,866 |
| Feb 2019 | $83.61 | $85.06 | $80.66 | $83.40 | -0.19% | 15,090,599 |
| Jan 2019 | $73.61 | $83.63 | $73.07 | $83.56 | +12.54% | 14,455,525 |
| Dec 2018 | $79.10 | $79.99 | $70.28 | $74.25 | -5.39% | 17,215,837 |
| Nov 2018 | $76.22 | $78.96 | $74.13 | $78.48 | +2.67% | 15,182,497 |
| Oct 2018 | $80.28 | $80.53 | $71.41 | $76.44 | -4.17% | 19,267,523 |
| Sep 2018 | $78.73 | $81.36 | $78.49 | $79.77 | +0.48% | 12,166,030 |
| Aug 2018 | $78.02 | $80.18 | $77.21 | $79.39 | +2.29% | 11,637,781 |
| Jul 2018 | $75.15 | $79.08 | $73.94 | $77.61 | +3.10% | 14,171,762 |
| Jun 2018 | $77.24 | $78.48 | $74.54 | $75.28 | -2.08% | 15,635,746 |
| May 2018 | $72.22 | $77.69 | $71.29 | $76.88 | +6.33% | 14,935,708 |
| Apr 2018 | $71.70 | $74.40 | $70.97 | $72.30 | +0.78% | 14,852,488 |
| Mar 2018 | $70.96 | $74.59 | $69.88 | $71.74 | +1.36% | 14,990,773 |
| Feb 2018 | $71.54 | $72.46 | $65.06 | $70.78 | -1.45% | 22,616,677 |
| Jan 2018 | $70.70 | $73.24 | $69.08 | $71.82 | +1.24% | 16,186,495 |
| Dec 2017 | $69.10 | $71.57 | $68.06 | $70.94 | +3.07% | 15,715,694 |
| Nov 2017 | $71.01 | $71.04 | $68.18 | $68.83 | -2.60% | 17,350,308 |
| Oct 2017 | $70.08 | $74.20 | $68.53 | $70.67 | +1.01% | 17,152,195 |
| Sep 2017 | $66.96 | $70.72 | $65.64 | $69.96 | +4.90% | 14,421,586 |
| Aug 2017 | $65.04 | $66.81 | $63.47 | $66.69 | +2.63% | 14,027,749 |
| Jul 2017 | $64.39 | $67.14 | $63.14 | $64.98 | +0.87% | 15,475,590 |
| Jun 2017 | $63.68 | $67.06 | $63.29 | $64.42 | +1.56% | 26,878,812 |
| May 2017 | $61.66 | $63.49 | $60.35 | $63.43 | +3.40% | 12,553,717 |
| Apr 2017 | $58.83 | $62.54 | $58.28 | $61.35 | +4.31% | 13,180,000 |
| Mar 2017 | $58.35 | $59.06 | $56.81 | $58.81 | +0.95% | 18,673,774 |
| Feb 2017 | $53.47 | $58.48 | $52.95 | $58.26 | +8.83% | 18,252,797 |
| Jan 2017 | $52.29 | $54.65 | $52.24 | $53.53 | +2.18% | 15,442,559 |
| Dec 2016 | $51.09 | $53.27 | $50.05 | $52.39 | +2.81% | 17,817,449 |
| Nov 2016 | $50.33 | $52.01 | $48.78 | $50.96 | +1.64% | 23,313,384 |
| Oct 2016 | $50.03 | $52.12 | $47.81 | $50.14 | +0.68% | 28,484,641 |
| Sep 2016 | $50.74 | $53.15 | $48.95 | $49.80 | -2.26% | 31,094,850 |
| Aug 2016 | $49.86 | $53.14 | $48.38 | $50.95 | +2.62% | 26,397,150 |
| Jul 2016 | $48.17 | $49.94 | $47.54 | $49.65 | +3.37% | 19,813,950 |
| Jun 2016 | $43.67 | $49.49 | $43.67 | $48.03 | +10.05% | 66,287,850 |
| May 2016 | $44.80 | $47.43 | $43.34 | $43.65 | -2.69% | 73,014,600 |
| Apr 2016 | $43.00 | $45.00 | $39.95 | $44.85 | +4.16% | 32,532,300 |
| Mar 2016 | $41.34 | $44.17 | $41.29 | $43.06 | +4.73% | 27,959,550 |
| Feb 2016 | $39.69 | $42.76 | $37.29 | $41.11 | +2.83% | 47,616,900 |
| Jan 2016 | $37.15 | $40.16 | $33.76 | $39.98 | +6.48% | 60,361,500 |
| Dec 2015 | $36.49 | $38.43 | $35.27 | $37.55 | +3.34% | 23,803,050 |
| Nov 2015 | $36.30 | $37.31 | $35.57 | $36.33 | +0.04% | 15,729,750 |
| Oct 2015 | $32.39 | $36.63 | $32.11 | $36.32 | +12.14% | 15,030,150 |
| Sep 2015 | $31.24 | $33.00 | $30.92 | $32.39 | +2.14% | 16,063,050 |
| Aug 2015 | $33.38 | $33.91 | $30.47 | $31.71 | -5.13% | 15,517,350 |
| Jul 2015 | $31.60 | $34.07 | $31.31 | $33.42 | +6.39% | 19,997,700 |
| Jun 2015 | $32.39 | $32.93 | $31.31 | $31.41 | -2.91% | 18,620,250 |
| May 2015 | $31.60 | $32.39 | $31.05 | $32.35 | +2.36% | 17,383,950 |
| Apr 2015 | $32.11 | $32.55 | $29.87 | $31.61 | -1.52% | 31,858,050 |
| Mar 2015 | $31.28 | $32.64 | $30.97 | $32.09 | +2.49% | 27,349,650 |
| Feb 2015 | $28.99 | $31.59 | $28.81 | $31.31 | +8.68% | 34,403,700 |
| Jan 2015 | $29.51 | $29.73 | $28.03 | $28.81 | -1.75% | 20,959,500 |
| Dec 2014 | $31.46 | $31.48 | $28.57 | $29.33 | -6.82% | 33,698,700 |
| Nov 2014 | $33.20 | $33.82 | $31.45 | $31.47 | -5.39% | 13,472,550 |
| Oct 2014 | $32.33 | $33.65 | $30.02 | $33.27 | +2.84% | 18,048,450 |
| Sep 2014 | $32.83 | $33.95 | $31.95 | $32.35 | -1.10% | 13,381,950 |
| Aug 2014 | $31.58 | $32.87 | $31.07 | $32.71 | +3.63% | 8,917,950 |
| Jul 2014 | $32.49 | $32.95 | $31.50 | $31.56 | -2.49% | 14,601,600 |
| Jun 2014 | $30.43 | $32.53 | $30.24 | $32.37 | +6.54% | 16,756,200 |
| May 2014 | $29.88 | $30.41 | $29.16 | $30.38 | +2.04% | 15,527,400 |
| Apr 2014 | $29.33 | $30.22 | $27.84 | $29.77 | +1.82% | 20,788,050 |
| Mar 2014 | $28.69 | $29.75 | $28.59 | $29.24 | +1.36% | 17,861,700 |
| Feb 2014 | $27.32 | $29.51 | $26.46 | $28.85 | +5.85% | 31,092,600 |
| Jan 2014 | $29.08 | $29.14 | $26.87 | $27.25 | -6.30% | 18,839,400 |
| Dec 2013 | $29.27 | $29.70 | $28.19 | $29.09 | -0.71% | 15,139,050 |
| Nov 2013 | $28.51 | $29.71 | $27.39 | $29.29 | +2.81% | 18,451,200 |
| Oct 2013 | $30.46 | $30.99 | $28.48 | $28.49 | -5.88% | 20,910,750 |
| Sep 2013 | $28.57 | $30.67 | $27.57 | $30.27 | +7.20% | 12,750,150 |
| Aug 2013 | $28.98 | $29.48 | $28.19 | $28.24 | -2.08% | 8,794,050 |
| Jul 2013 | $27.45 | $29.43 | $27.43 | $28.84 | +5.15% | 16,459,500 |
| Jun 2013 | $26.79 | $27.81 | $25.43 | $27.43 | +2.24% | 15,590,700 |
| May 2013 | $25.20 | $27.35 | $24.75 | $26.83 | +6.03% | 14,207,400 |
| Apr 2013 | $24.00 | $25.81 | $23.07 | $25.30 | +5.48% | 18,066,600 |
| Mar 2013 | $22.73 | $24.37 | $22.17 | $23.99 | +5.17% | 15,719,550 |
| Feb 2013 | $23.95 | $24.17 | $22.59 | $22.81 | -5.02% | 18,796,050 |
| Jan 2013 | $22.81 | $24.09 | $22.55 | $24.01 | +6.60% | 13,968,600 |
| Dec 2012 | $21.97 | $22.55 | $21.59 | $22.53 | +2.64% | 12,884,700 |
| Nov 2012 | $21.85 | $22.14 | $20.27 | $21.95 | +0.27% | 14,828,550 |
| Oct 2012 | $20.11 | $22.04 | $19.50 | $21.89 | +8.53% | 23,273,250 |
| Sep 2012 | $19.37 | $22.20 | $19.15 | $20.17 | +4.49% | 27,303,000 |
| Aug 2012 | $20.61 | $20.67 | $19.23 | $19.30 | -5.91% | 17,380,800 |
| Jul 2012 | $19.95 | $20.75 | $19.51 | $20.51 | +2.84% | 19,597,200 |
| Jun 2012 | $20.37 | $20.73 | $19.13 | $19.95 | -3.33% | 24,229,350 |
| May 2012 | $21.47 | $21.69 | $20.49 | $20.63 | -3.97% | 23,228,700 |
| Apr 2012 | $21.61 | $22.15 | $20.74 | $21.49 | -0.92% | 24,505,800 |
| Mar 2012 | $21.65 | $22.02 | $20.85 | $21.69 | +0.03% | 29,492,550 |
| Feb 2012 | $21.56 | $22.15 | $20.51 | $21.68 | +0.65% | 38,302,800 |
| Jan 2012 | $22.41 | $22.63 | $21.21 | $21.54 | -2.50% | 16,309,350 |
| Dec 2011 | $21.80 | $22.29 | $20.95 | $22.09 | +1.13% | 15,707,700 |
| Nov 2011 | $22.27 | $22.67 | $20.84 | $21.85 | -3.76% | 28,897,350 |
| Oct 2011 | $22.54 | $23.97 | $21.48 | $22.70 | +0.68% | 25,548,000 |
| Sep 2011 | $23.05 | $23.17 | $20.87 | $22.55 | -2.23% | 28,807,200 |
| Aug 2011 | $21.67 | $23.57 | $19.37 | $23.06 | +7.29% | 42,477,300 |
| Jul 2011 | $21.21 | $23.11 | $21.16 | $21.49 | +1.61% | 17,974,200 |
| Jun 2011 | $20.95 | $21.33 | $20.25 | $21.15 | +0.92% | 15,911,700 |
| May 2011 | $20.52 | $21.79 | $20.13 | $20.96 | +2.18% | 18,655,650 |
| Apr 2011 | $19.23 | $20.63 | $19.18 | $20.51 | +6.88% | 16,173,750 |
| Mar 2011 | $19.42 | $19.42 | $18.52 | $19.19 | -0.69% | 23,771,100 |
| Feb 2011 | $19.44 | $19.91 | $19.08 | $19.33 | +0.07% | 13,230,750 |
| Jan 2011 | $18.51 | $19.64 | $17.99 | $19.31 | +5.23% | 15,021,450 |
| Dec 2010 | $17.57 | $18.51 | $17.31 | $18.35 | +5.88% | 13,765,650 |
| Nov 2010 | $18.20 | $18.38 | $17.07 | $17.33 | -4.27% | 18,534,075 |
| Oct 2010 | $17.68 | $18.52 | $17.33 | $18.11 | +2.72% | 21,351,150 |
| Sep 2010 | $16.98 | $17.97 | $16.94 | $17.63 | +5.06% | 13,609,575 |
| Aug 2010 | $17.18 | $17.44 | $16.58 | $16.78 | -1.10% | 17,910,000 |
| Jul 2010 | $15.44 | $17.28 | $15.32 | $16.96 | +9.40% | 24,280,650 |
| Jun 2010 | $15.56 | $16.48 | $15.36 | $15.51 | -0.91% | 18,015,525 |
| May 2010 | $15.98 | $16.03 | $14.67 | $15.65 | -1.62% | 23,125,725 |
| Apr 2010 | $15.11 | $16.04 | $15.06 | $15.91 | +5.39% | 21,194,550 |
| Mar 2010 | $14.92 | $15.72 | $14.92 | $15.09 | +1.01% | 16,163,550 |
| Feb 2010 | $14.34 | $15.04 | $13.64 | $14.94 | +4.51% | 14,295,825 |
| Jan 2010 | $14.82 | $15.11 | $14.18 | $14.30 | -3.51% | 17,461,800 |
| Dec 2009 | $14.51 | $15.11 | $14.45 | $14.82 | +2.74% | 14,530,275 |
| Nov 2009 | $13.94 | $14.70 | $13.75 | $14.42 | +3.25% | 18,551,250 |
| Oct 2009 | $12.77 | $14.44 | $12.60 | $13.97 | +8.90% | 27,550,800 |
| Sep 2009 | $12.08 | $13.45 | $11.87 | $12.83 | +5.52% | 17,939,025 |
| Aug 2009 | $12.57 | $12.88 | $11.92 | $12.16 | -3.05% | 17,019,675 |
| Jul 2009 | $11.51 | $12.93 | $10.86 | $12.54 | +8.88% | 30,066,750 |
| Jun 2009 | $11.44 | $12.00 | $10.81 | $11.52 | +2.01% | 50,274,450 |
| May 2009 | $11.44 | $11.62 | $10.66 | $11.29 | -1.47% | 29,918,475 |
| Apr 2009 | $11.28 | $12.35 | $10.88 | $11.46 | +0.31% | 40,888,125 |
| Mar 2009 | $10.42 | $11.59 | $9.12 | $11.42 | +7.80% | 41,493,600 |
| Feb 2009 | $12.64 | $12.82 | $10.32 | $10.60 | -17.85% | 47,541,825 |
| Jan 2009 | $14.01 | $14.12 | $11.54 | $12.90 | -8.08% | 43,182,225 |
| Dec 2008 | $12.32 | $14.12 | $11.80 | $14.03 | +11.83% | 62,834,625 |
| Nov 2008 | $15.04 | $16.28 | $11.98 | $12.55 | -16.60% | 44,101,125 |
| Oct 2008 | $14.95 | $15.56 | $12.40 | $15.04 | -1.31% | 61,472,475 |
| Sep 2008 | $16.32 | $18.11 | $14.37 | $15.24 | -5.54% | 55,729,350 |
| Aug 2008 | $16.12 | $16.96 | $15.37 | $16.14 | -0.22% | 22,663,575 |
| Jul 2008 | $14.13 | $16.30 | $13.47 | $16.17 | +13.97% | 28,516,050 |
| Jun 2008 | $14.50 | $15.52 | $14.08 | $14.19 | -2.74% | 27,180,000 |
| May 2008 | $14.27 | $14.81 | $13.47 | $14.59 | +2.37% | 16,995,600 |
| Apr 2008 | $13.58 | $14.60 | $13.33 | $14.25 | +4.33% | 18,160,200 |
| Mar 2008 | $13.48 | $14.12 | $12.81 | $13.66 | +1.25% | 25,282,125 |
| Feb 2008 | $12.96 | $13.84 | $12.64 | $13.49 | +4.11% | 22,850,550 |
| Jan 2008 | $13.69 | $13.97 | $12.47 | $12.96 | -5.63% | 37,134,675 |
| Dec 2007 | $14.13 | $14.31 | $12.93 | $13.73 | -2.92% | 22,593,825 |
| Nov 2007 | $14.97 | $15.19 | $13.92 | $14.15 | -5.86% | 27,195,300 |
| Oct 2007 | $14.09 | $15.14 | $13.81 | $15.03 | +6.45% | 26,688,150 |
| Sep 2007 | $13.47 | $14.39 | $12.91 | $14.12 | +4.41% | 14,828,625 |
| Aug 2007 | $13.74 | $14.50 | $13.02 | $13.52 | -1.87% | 32,070,150 |
| Jul 2007 | $13.50 | $14.81 | $13.07 | $13.78 | +2.51% | 21,393,000 |
| Jun 2007 | $13.78 | $13.99 | $13.11 | $13.44 | -1.88% | 18,607,725 |
| May 2007 | $13.84 | $14.13 | $13.43 | $13.70 | -1.12% | 20,424,600 |
| Apr 2007 | $13.33 | $14.33 | $13.27 | $13.85 | +4.11% | 23,237,550 |
| Mar 2007 | $8.59 | $13.57 | $8.44 | $13.31 | +52.42% | 24,441,880 |
| Feb 2007 | $8.63 | $9.40 | $8.45 | $8.73 | +1.39% | 30,796,053 |
| Jan 2007 | $8.23 | $8.73 | $8.05 | $8.61 | +4.87% | 22,028,971 |
| Dec 2006 | $7.95 | $8.30 | $7.85 | $8.21 | +3.01% | 19,565,560 |
| Nov 2006 | $8.07 | $8.19 | $7.67 | $7.97 | -0.75% | 22,353,986 |
| Oct 2006 | $7.47 | $8.28 | $7.41 | $8.03 | +7.21% | 29,598,424 |
| Sep 2006 | $7.29 | $7.70 | $6.97 | $7.49 | +3.17% | 27,450,915 |
| Aug 2006 | $7.35 | $7.46 | $7.05 | $7.26 | -1.63% | 26,360,452 |
| Jul 2006 | $7.21 | $7.53 | $6.82 | $7.38 | +2.64% | 28,841,076 |
| Jun 2006 | $7.58 | $7.70 | $6.97 | $7.19 | -5.27% | 44,343,966 |
| May 2006 | $7.63 | $7.93 | $7.27 | $7.59 | -0.26% | 54,080,170 |
| Apr 2006 | $7.86 | $8.03 | $7.42 | $7.61 | -3.18% | 41,032,588 |
| Mar 2006 | $7.24 | $7.90 | $7.04 | $7.86 | +8.71% | 69,140,598 |
| Feb 2006 | $6.88 | $7.34 | $6.66 | $7.23 | +4.78% | 52,329,047 |
| Jan 2006 | $6.83 | $6.97 | $6.73 | $6.90 | +1.32% | 20,599,831 |
| Dec 2005 | $6.91 | $6.95 | $6.63 | $6.81 | -1.16% | 54,619,325 |
| Nov 2005 | $6.57 | $7.05 | $6.57 | $6.89 | +4.55% | 49,874,750 |
| Oct 2005 | $6.91 | $6.97 | $6.22 | $6.59 | -4.91% | 81,663,708 |
| Sep 2005 | $6.99 | $7.15 | $6.58 | $6.93 | -0.72% | 63,949,004 |
| Aug 2005 | $7.11 | $7.24 | $6.76 | $6.98 | -1.83% | 61,224,880 |
| Jul 2005 | $7.35 | $7.53 | $6.91 | $7.11 | -3.53% | 71,657,675 |
| Jun 2005 | $7.31 | $7.58 | $7.03 | $7.37 | +0.55% | 47,601,685 |
| May 2005 | $6.97 | $7.40 | $6.93 | $7.33 | +5.47% | 72,529,942 |
| Apr 2005 | $6.87 | $7.01 | $6.49 | $6.95 | +1.16% | 63,714,613 |
| Mar 2005 | $6.71 | $6.97 | $6.67 | $6.87 | +2.08% | 73,914,032 |
| Feb 2005 | $6.22 | $6.99 | $6.20 | $6.73 | +8.37% | 117,154,359 |
| Jan 2005 | $6.75 | $6.79 | $6.02 | $6.21 | -8.27% | 60,963,142 |
| Dec 2004 | $6.73 | $7.08 | $6.48 | $6.77 | +0.59% | 74,361,052 |
| Nov 2004 | $6.14 | $6.76 | $6.13 | $6.73 | +8.03% | 60,468,031 |
| Oct 2004 | $6.27 | $6.41 | $5.74 | $6.23 | -0.48% | 56,432,714 |
| Sep 2004 | $5.81 | $6.28 | $5.78 | $6.26 | +7.93% | 60,387,034 |
| Aug 2004 | $5.69 | $5.87 | $5.39 | $5.80 | +1.75% | 68,914,815 |
| Jul 2004 | $5.86 | $5.91 | $5.46 | $5.70 | -2.73% | 82,166,920 |
| Jun 2004 | $5.59 | $5.86 | $5.50 | $5.86 | +4.83% | 126,018,052 |
| May 2004 | $5.30 | $5.59 | $5.17 | $5.59 | +5.47% | 118,760,199 |
| Apr 2004 | $5.25 | $5.47 | $5.05 | $5.30 | +1.15% | 136,816,617 |
| Mar 2004 | $4.97 | $5.26 | $4.91 | $5.24 | +5.43% | 158,807,362 |
| Feb 2004 | $4.89 | $5.37 | $4.86 | $4.97 | +1.43% | 137,472,715 |
| Jan 2004 | $4.97 | $5.01 | $4.79 | $4.90 | -1.48% | 88,840,822 |
| Dec 2003 | $4.87 | $5.01 | $4.69 | $4.97 | +2.08% | 32,277,247 |
| Nov 2003 | $4.57 | $4.88 | $4.52 | $4.87 | +6.69% | 27,646,575 |
| Oct 2003 | $4.64 | $4.81 | $4.20 | $4.57 | -1.17% | 56,070,743 |
| Sep 2003 | $4.64 | $4.86 | $4.57 | $4.62 | -0.40% | 39,694,062 |
| Aug 2003 | $4.46 | $4.66 | $4.31 | $4.64 | +3.77% | 31,946,915 |
| Jul 2003 | $4.62 | $4.78 | $4.16 | $4.47 | -3.14% | 58,682,232 |
| Jun 2003 | $4.49 | $4.88 | $4.28 | $4.62 | +2.91% | 48,627,342 |
| May 2003 | $4.41 | $4.50 | $4.19 | $4.49 | +1.25% | 44,627,716 |
| Apr 2003 | $4.55 | $4.90 | $4.24 | $4.43 | -2.49% | 58,200,023 |
| Mar 2003 | $4.40 | $4.71 | $4.23 | $4.54 | +3.67% | 36,755,275 |
| Feb 2003 | $4.54 | $4.67 | $4.05 | $4.38 | -4.23% | 58,116,494 |
| Jan 2003 | $5.08 | $5.26 | $4.48 | $4.58 | -10.00% | 47,788,237 |
| Dec 2002 | $4.93 | $5.21 | $4.72 | $5.08 | +3.48% | 39,724,432 |
| Nov 2002 | $4.81 | $5.00 | $4.55 | $4.91 | +2.00% | 29,636,138 |
| Oct 2002 | $4.59 | $4.92 | $3.92 | $4.82 | +5.14% | 64,167,196 |
| Sep 2002 | $4.56 | $4.73 | $4.35 | $4.58 | +0.46% | 34,316,925 |
| Aug 2002 | $4.25 | $4.77 | $3.97 | $4.56 | +7.25% | 42,162,789 |
| Jul 2002 | $4.15 | $4.38 | $3.37 | $4.25 | +3.36% | 54,160,151 |
| Jun 2002 | $4.45 | $4.54 | $4.03 | $4.11 | -8.01% | 26,556,111 |
| May 2002 | $4.67 | $4.87 | $4.36 | $4.47 | -3.79% | 52,413,595 |
| Apr 2002 | $4.41 | $4.96 | $4.23 | $4.65 | +5.34% | 67,547,174 |
| Mar 2002 | $4.12 | $4.51 | $4.10 | $4.41 | +7.06% | 37,763,729 |
| Feb 2002 | $3.57 | $4.20 | $3.09 | $4.12 | +15.93% | 93,178,358 |
| Jan 2002 | $4.07 | $4.07 | $3.43 | $3.56 | -12.88% | 59,706,628 |
| Dec 2001 | $3.88 | $4.10 | $3.43 | $4.08 | +6.09% | 55,552,087 |
| Nov 2001 | $3.85 | $4.33 | $3.80 | $3.85 | -0.03% | 39,706,209 |
| Oct 2001 | $3.55 | $4.14 | $3.35 | $3.85 | +8.22% | 88,255,331 |
| Sep 2001 | $4.27 | $4.33 | $2.92 | $3.56 | -16.36% | 40,557,466 |
| Aug 2001 | $4.39 | $4.59 | $3.94 | $4.25 | -0.95% | 25,830,913 |
| Jul 2001 | $4.53 | $4.60 | $3.82 | $4.29 | +3.13% | 36,562,394 |
| Jun 2001 | $3.95 | $4.91 | $3.89 | $4.16 | +5.83% | 73,572,058 |
| May 2001 | $3.77 | $3.96 | $3.54 | $3.93 | +4.96% | 30,876,955 |
| Apr 2001 | $3.79 | $3.88 | $3.38 | $3.75 | -1.26% | 49,984,347 |
| Mar 2001 | $4.34 | $4.40 | $3.34 | $3.79 | -13.83% | 61,941,469 |
| Feb 2001 | $3.73 | $4.41 | $3.28 | $4.40 | +18.10% | 58,712,612 |
| Jan 2001 | $4.19 | $4.41 | $3.03 | $3.73 | -14.37% | 59,476,537 |
| Dec 2000 | $3.24 | $4.64 | $3.16 | $4.35 | +32.25% | 64,331,977 |
| Nov 2000 | $3.34 | $3.72 | $3.03 | $3.29 | -2.20% | 49,953,973 |
| Oct 2000 | $3.35 | $3.42 | $2.86 | $3.37 | -0.24% | 32,712,367 |
| Sep 2000 | $3.05 | $3.42 | $2.96 | $3.37 | +10.22% | 30,700,779 |
| Aug 2000 | $2.67 | $3.08 | $2.54 | $3.06 | +14.81% | 44,922,356 |
| Jul 2000 | $2.60 | $2.95 | $2.26 | $2.67 | +2.53% | 20,091,557 |
| Jun 2000 | $2.50 | $2.60 | $1.85 | $2.60 | +0.64% | 47,615,104 |
| May 2000 | $1.56 | $2.58 | $1.56 | $2.58 | +57.00% | 39,904,407 |
| Apr 2000 | $1.58 | $1.78 | $1.28 | $1.65 | +3.09% | 20,315,566 |
| Mar 2000 | $1.30 | $1.65 | $1.30 | $1.60 | +14.12% | 21,912,538 |
| Feb 2000 | $1.59 | $1.61 | $1.22 | $1.40 | -13.27% | 15,364,442 |
| Jan 2000 | $1.90 | $1.97 | $1.46 | $1.61 | -15.15% | 34,455,890 |
| Dec 1999 | $1.74 | $1.98 | $1.38 | $1.90 | +11.06% | 43,970,858 |
| Nov 1999 | $2.11 | $2.30 | $1.42 | $1.71 | -15.79% | 24,524,782 |
| Oct 1999 | $2.70 | $2.76 | $2.02 | $2.03 | -24.92% | 13,150,868 |
| Sep 1999 | $2.86 | $2.92 | $2.52 | $2.71 | -4.64% | 22,036,313 |
| Aug 1999 | $3.47 | $3.56 | $2.56 | $2.84 | -18.63% | 14,043,133 |
| Jul 1999 | $4.02 | $4.08 | $3.21 | $3.49 | -13.12% | 12,609,430 |
| Jun 1999 | $3.57 | $4.23 | $3.29 | $4.02 | +14.02% | 11,472,647 |
| May 1999 | $3.49 | $3.88 | $2.90 | $3.52 | +1.42% | 15,618,834 |
| Apr 1999 | $3.06 | $3.47 | $2.90 | $3.47 | +10.47% | 8,659,922 |
| Mar 1999 | $2.63 | $3.16 | $2.60 | $3.14 | +19.38% | 20,564,646 |
| Feb 1999 | $2.39 | $2.83 | $2.17 | $2.63 | +9.59% | 32,906,767 |
| Jan 1999 | $2.34 | $2.50 | $2.21 | $2.40 | -0.68% | 10,048,817 |
| Dec 1998 | $2.40 | $2.67 | $2.30 | $2.42 | -1.35% | 6,155,507 |
| Nov 1998 | $2.54 | $2.63 | $2.34 | $2.45 | -1.97% | 1,606,848 |
| Oct 1998 | $2.58 | $2.78 | $2.09 | $2.50 | -3.79% | 5,445,487 |
| Sep 1998 | $2.77 | $2.88 | $2.44 | $2.60 | -6.78% | 3,177,992 |
| Aug 1998 | $2.93 | $3.03 | $2.75 | $2.79 | -4.24% | 3,859,915 |
| Jul 1998 | $2.63 | $3.08 | $2.34 | $2.91 | +11.32% | 3,921,420 |
| Jun 1998 | $2.00 | $2.73 | $2.00 | $2.62 | +30.87% | 10,691,253 |
| May 1998 | $1.81 | $2.11 | $1.81 | $2.00 | – | 24,079,783 |
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% |