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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $185.31 | $188.20 | $177.48 | $184.08 | -1.35% | 10,552,467 |
| Oct 19, 2026 | $166.56 | $187.27 | $165.16 | $186.60 | +11.14% | 13,470,907 |
| Oct 12, 2026 | $153.04 | $168.00 | $152.38 | $167.90 | +9.86% | 11,263,535 |
| Oct 5, 2026 | $154.03 | $157.49 | $151.88 | $152.83 | -0.64% | 8,102,940 |
| Sep 28, 2026 | $155.74 | $157.07 | $149.39 | $153.82 | -1.12% | 8,763,013 |
| Sep 21, 2026 | $154.48 | $157.87 | $153.75 | $155.56 | +0.15% | 8,118,465 |
| Sep 14, 2026 | $161.67 | $163.06 | $154.64 | $155.33 | -2.76% | 5,782,246 |
| Sep 8, 2026 | $164.24 | $164.38 | $158.85 | $159.74 | -3.11% | 3,014,049 |
| Aug 31, 2026 | $165.97 | $167.24 | $162.37 | $164.87 | -0.64% | 5,145,624 |
| Aug 24, 2026 | $170.13 | $171.40 | $164.69 | $165.93 | -2.05% | 4,503,923 |
| Aug 17, 2026 | $165.42 | $170.83 | $164.36 | $169.40 | +1.87% | 4,937,199 |
| Aug 10, 2026 | $166.49 | $168.15 | $164.34 | $166.29 | -0.25% | 4,698,378 |
| Aug 3, 2026 | $167.60 | $169.46 | $162.28 | $166.71 | -0.40% | 7,175,689 |
| Jul 27, 2026 | $169.95 | $174.54 | $164.67 | $167.38 | -1.31% | 8,337,556 |
| Jul 20, 2026 | $172.00 | $172.29 | $166.77 | $169.61 | -1.34% | 6,702,741 |
| Jul 13, 2026 | $171.17 | $176.71 | $169.09 | $171.91 | +0.49% | 5,614,758 |
| Jul 6, 2026 | $170.67 | $173.70 | $167.33 | $171.07 | +1.33% | 6,275,246 |
| Jun 29, 2026 | $167.93 | $169.31 | $163.69 | $168.82 | +0.55% | 5,026,240 |
| Jun 22, 2026 | $153.92 | $170.59 | $152.75 | $167.90 | +9.05% | 11,760,428 |
| Jun 15, 2026 | $154.85 | $157.72 | $152.43 | $153.97 | -1.37% | 8,720,945 |
| Jun 8, 2026 | $153.95 | $159.89 | $153.68 | $156.11 | +0.57% | 8,926,814 |
| Jun 1, 2026 | $149.03 | $156.95 | $146.89 | $155.22 | +4.16% | 11,106,619 |
| May 26, 2026 | $154.62 | $156.08 | $149.01 | $149.02 | -4.30% | 6,139,229 |
| May 18, 2026 | $156.01 | $161.91 | $154.36 | $155.71 | -0.57% | 6,230,340 |
| May 11, 2026 | $153.08 | $158.21 | $148.84 | $156.61 | +3.16% | 9,584,960 |
| May 4, 2026 | $160.76 | $162.09 | $151.61 | $151.82 | -5.84% | 9,064,133 |
| Apr 27, 2026 | $165.46 | $167.01 | $160.32 | $161.23 | -2.91% | 7,257,412 |
| Apr 20, 2026 | $159.73 | $170.39 | $155.32 | $166.07 | +4.03% | 9,945,999 |
| Apr 13, 2026 | $161.77 | $163.19 | $158.20 | $159.63 | -1.21% | 6,182,002 |
| Apr 6, 2026 | $166.08 | $167.08 | $160.82 | $161.59 | -2.70% | 6,167,706 |
| Mar 30, 2026 | $156.79 | $167.20 | $156.41 | $166.08 | +6.45% | 6,880,410 |
| Mar 23, 2026 | $164.26 | $164.30 | $154.90 | $156.02 | -4.04% | 5,876,869 |
| Mar 16, 2026 | $166.60 | $168.84 | $162.16 | $162.59 | -2.36% | 5,547,321 |
| Mar 9, 2026 | $168.79 | $172.14 | $163.93 | $166.52 | -2.13% | 6,607,769 |
| Mar 2, 2026 | $171.24 | $173.94 | $167.41 | $170.14 | -1.16% | 8,048,006 |
| Feb 23, 2026 | $164.20 | $172.47 | $162.08 | $172.13 | +5.20% | 9,309,934 |
| Feb 17, 2026 | $161.22 | $166.45 | $158.54 | $163.62 | +2.10% | 8,606,275 |
| Feb 9, 2026 | $168.97 | $173.28 | $155.65 | $160.26 | -5.28% | 12,840,644 |
| Feb 2, 2026 | $168.97 | $172.30 | $164.94 | $169.20 | +0.95% | 6,860,991 |
| Jan 26, 2026 | $170.78 | $171.88 | $164.92 | $167.60 | -1.54% | 6,542,265 |
| Jan 20, 2026 | $166.70 | $172.13 | $164.11 | $170.22 | +1.86% | 7,599,672 |
| Jan 12, 2026 | $166.51 | $167.91 | $162.06 | $167.11 | +0.48% | 11,212,520 |
| Jan 5, 2026 | $172.86 | $176.50 | $166.12 | $166.31 | -4.49% | 8,823,538 |
| Dec 29, 2025 | $178.76 | $179.56 | $173.38 | $174.12 | -2.26% | 3,510,189 |
| Dec 22, 2025 | $174.61 | $178.82 | $173.97 | $178.14 | +1.69% | 2,433,366 |
| Dec 15, 2025 | $172.67 | $177.45 | $171.89 | $175.18 | +1.48% | 7,057,085 |
| Dec 8, 2025 | $172.85 | $173.16 | $167.28 | $172.63 | -0.28% | 5,033,362 |
| Dec 1, 2025 | $176.50 | $177.23 | $172.56 | $173.11 | -1.95% | 3,733,818 |
| Nov 24, 2025 | $175.37 | $178.09 | $172.79 | $176.55 | +0.71% | 2,977,445 |
| Nov 17, 2025 | $169.09 | $176.00 | $167.82 | $175.30 | +3.96% | 5,457,381 |
| Nov 10, 2025 | $165.02 | $170.35 | $163.27 | $168.63 | +1.47% | 5,474,240 |
| Nov 3, 2025 | $167.31 | $168.82 | $164.37 | $166.18 | -0.89% | 7,329,285 |
| Oct 27, 2025 | $176.22 | $177.05 | $167.47 | $167.68 | -5.17% | 7,194,761 |
| Oct 20, 2025 | $172.75 | $179.74 | $172.26 | $176.82 | +2.23% | 7,127,708 |
| Oct 13, 2025 | $171.53 | $173.95 | $169.40 | $172.97 | +0.07% | 5,366,086 |
| Oct 6, 2025 | $173.70 | $175.57 | $169.87 | $172.85 | -0.90% | 4,969,483 |
| Sep 29, 2025 | $172.09 | $176.65 | $171.82 | $174.42 | +1.17% | 4,667,615 |
| Sep 22, 2025 | $173.93 | $174.19 | $170.64 | $172.41 | -0.90% | 6,352,783 |
| Sep 15, 2025 | $176.26 | $177.25 | $172.00 | $173.97 | -1.19% | 6,112,350 |
| Sep 8, 2025 | $178.92 | $179.30 | $174.63 | $176.07 | -1.80% | 7,846,583 |
| Sep 2, 2025 | $184.12 | $185.12 | $178.88 | $179.30 | -2.98% | 3,696,224 |
| Aug 25, 2025 | $184.48 | $185.33 | $181.33 | $184.81 | +0.02% | 4,755,488 |
| Aug 18, 2025 | $185.00 | $188.75 | $183.99 | $184.78 | +0.01% | 4,358,936 |
| Aug 11, 2025 | $188.40 | $191.00 | $183.42 | $184.77 | -1.66% | 5,782,485 |
| Aug 4, 2025 | $186.69 | $190.63 | $185.42 | $187.89 | +0.71% | 3,966,844 |
| Jul 28, 2025 | $186.00 | $191.91 | $185.48 | $186.57 | -0.20% | 7,010,454 |
| Jul 21, 2025 | $182.47 | $189.75 | $180.55 | $186.95 | +2.36% | 7,619,663 |
| Jul 14, 2025 | $182.58 | $185.57 | $180.52 | $182.64 | -0.40% | 6,433,222 |
| Jul 7, 2025 | $181.02 | $183.76 | $179.60 | $183.38 | +1.47% | 7,367,938 |
| Jun 30, 2025 | $186.49 | $187.38 | $177.60 | $180.73 | -2.78% | 6,193,095 |
| Jun 23, 2025 | $186.03 | $188.89 | $185.00 | $185.90 | +0.10% | 4,536,803 |
| Jun 16, 2025 | $190.57 | $191.33 | $185.03 | $185.72 | -2.60% | 4,223,991 |
| Jun 9, 2025 | $190.08 | $192.72 | $187.32 | $190.67 | +0.24% | 3,107,466 |
| Jun 2, 2025 | $195.88 | $197.07 | $190.08 | $190.22 | -3.49% | 4,276,179 |
| May 26, 2025 | $195.64 | $198.00 | $193.67 | $197.09 | +0.13% | 4,873,520 |
| May 19, 2025 | $190.98 | $197.04 | $190.88 | $196.84 | +2.56% | 5,931,691 |
| May 12, 2025 | $195.65 | $195.65 | $184.00 | $191.92 | -1.73% | 8,417,348 |
| May 5, 2025 | $197.96 | $199.00 | $193.97 | $195.29 | -1.27% | 3,991,107 |
| Apr 28, 2025 | $194.90 | $198.83 | $192.64 | $197.80 | +1.71% | 5,227,739 |
| Apr 21, 2025 | $197.40 | $199.78 | $190.93 | $194.47 | -1.47% | 7,547,330 |
| Apr 14, 2025 | $195.83 | $198.81 | $194.14 | $197.37 | +1.37% | 4,303,958 |
| Apr 7, 2025 | $182.67 | $195.63 | $181.12 | $194.70 | +4.15% | 9,731,724 |
| Mar 31, 2025 | $193.00 | $201.66 | $186.94 | $186.95 | -3.05% | 9,289,197 |
| Mar 24, 2025 | $189.91 | $194.59 | $189.22 | $192.83 | +1.85% | 3,795,171 |
| Mar 17, 2025 | $184.75 | $191.45 | $184.63 | $189.32 | +2.17% | 4,179,997 |
| Mar 10, 2025 | $187.32 | $189.56 | $181.28 | $185.29 | -1.62% | 4,665,565 |
| Mar 3, 2025 | $190.78 | $193.47 | $184.25 | $188.35 | -0.74% | 6,725,760 |
| Feb 24, 2025 | $187.11 | $189.94 | $186.09 | $189.76 | +1.27% | 4,745,435 |
| Feb 18, 2025 | $187.79 | $188.83 | $186.28 | $187.38 | -0.88% | 3,736,090 |
| Feb 10, 2025 | $190.48 | $191.57 | $181.14 | $189.04 | -0.63% | 6,226,697 |
| Feb 3, 2025 | $181.20 | $191.20 | $180.40 | $190.23 | +3.52% | 4,784,761 |
| Jan 27, 2025 | $178.29 | $187.60 | $177.71 | $183.77 | +3.41% | 5,456,621 |
| Jan 21, 2025 | $179.79 | $180.96 | $177.33 | $177.71 | -0.30% | 3,324,437 |
| Jan 13, 2025 | $174.00 | $179.77 | $173.60 | $178.24 | +1.97% | 3,917,678 |
| Jan 6, 2025 | $170.92 | $177.15 | $170.32 | $174.80 | +2.26% | 3,831,684 |
| Dec 30, 2024 | $170.12 | $172.61 | $169.36 | $170.93 | -0.20% | 4,078,370 |
| Dec 23, 2024 | $173.88 | $173.94 | $170.00 | $171.27 | -1.73% | 4,365,505 |
| Dec 16, 2024 | $180.10 | $181.15 | $173.22 | $174.28 | -3.15% | 7,395,432 |
| Dec 9, 2024 | $190.71 | $191.19 | $179.51 | $179.95 | -5.46% | 5,562,368 |
| Dec 2, 2024 | $192.49 | $193.02 | $189.69 | $190.35 | -1.10% | 3,894,194 |
| Nov 25, 2024 | $190.49 | $194.83 | $189.61 | $192.47 | +1.37% | 3,379,224 |
| Nov 18, 2024 | $183.69 | $190.78 | $182.95 | $189.87 | +3.47% | 4,806,348 |
| Nov 11, 2024 | $184.76 | $188.30 | $182.48 | $183.50 | -0.29% | 4,378,297 |
| Nov 4, 2024 | $177.47 | $184.93 | $176.91 | $184.04 | +4.00% | 5,573,359 |
| Oct 28, 2024 | $175.80 | $181.92 | $175.80 | $176.96 | +0.66% | 4,232,262 |
| Oct 21, 2024 | $182.49 | $182.80 | $175.04 | $175.80 | -3.72% | 3,990,393 |
| Oct 14, 2024 | $182.00 | $183.84 | $181.11 | $182.60 | +0.66% | 2,474,273 |
| Oct 7, 2024 | $176.04 | $181.91 | $174.80 | $181.40 | +2.83% | 3,693,857 |
| Sep 30, 2024 | $177.49 | $178.95 | $176.06 | $176.41 | -0.52% | 4,280,618 |
| Sep 23, 2024 | $179.94 | $182.00 | $177.22 | $177.34 | -1.01% | 6,798,709 |
| Sep 16, 2024 | $186.20 | $186.84 | $177.37 | $179.15 | -3.52% | 5,858,368 |
| Sep 9, 2024 | $183.50 | $186.55 | $182.20 | $185.68 | +1.68% | 3,352,092 |
| Sep 3, 2024 | $186.23 | $186.45 | $182.15 | $182.62 | -2.08% | 2,885,783 |
| Aug 26, 2024 | $187.00 | $187.54 | $184.24 | $186.50 | +0.04% | 3,386,984 |
| Aug 19, 2024 | $182.25 | $186.44 | $181.85 | $186.43 | +2.50% | 3,302,745 |
| Aug 12, 2024 | $180.59 | $183.65 | $179.18 | $181.88 | +0.88% | 2,722,083 |
| Aug 5, 2024 | $175.78 | $181.52 | $173.62 | $180.30 | +0.45% | 5,385,086 |
| Jul 29, 2024 | $176.09 | $180.24 | $175.20 | $179.49 | +2.18% | 4,325,412 |
| Jul 22, 2024 | $180.99 | $182.41 | $173.98 | $175.66 | -2.60% | 6,526,018 |
| Jul 15, 2024 | $180.67 | $182.99 | $179.89 | $180.35 | -0.10% | 4,099,199 |
| Jul 8, 2024 | $177.27 | $181.39 | $177.27 | $180.53 | +1.85% | 4,790,309 |
| Jul 1, 2024 | $175.94 | $179.45 | $172.81 | $177.25 | +1.08% | 3,358,772 |
| Jun 24, 2024 | $175.20 | $177.25 | $173.30 | $175.36 | +0.43% | 4,737,349 |
| Jun 17, 2024 | $168.60 | $175.43 | $167.51 | $174.61 | +3.56% | 4,213,421 |
| Jun 10, 2024 | $165.43 | $169.06 | $165.20 | $168.61 | +1.85% | 3,489,575 |
| Jun 3, 2024 | $164.32 | $170.46 | $161.13 | $165.54 | +0.74% | 6,401,379 |
| May 28, 2024 | $165.00 | $165.09 | $160.34 | $164.32 | -0.69% | 3,009,537 |
| May 20, 2024 | $167.34 | $168.07 | $163.87 | $165.47 | -1.26% | 2,699,775 |
| May 13, 2024 | $167.23 | $167.74 | $164.84 | $167.59 | +0.13% | 3,177,488 |
| May 6, 2024 | $164.81 | $167.75 | $164.20 | $167.38 | +1.95% | 4,732,128 |
| Apr 29, 2024 | $163.63 | $165.93 | $160.83 | $164.18 | +0.43% | 4,750,305 |
| Apr 22, 2024 | $166.05 | $167.49 | $160.85 | $163.48 | -0.93% | 6,785,897 |
| Apr 15, 2024 | $168.86 | $169.56 | $163.71 | $165.02 | -1.26% | 4,055,928 |
| Apr 8, 2024 | $168.33 | $168.89 | $165.91 | $167.12 | -0.53% | 3,152,211 |
| Apr 1, 2024 | $171.68 | $171.68 | $166.90 | $168.01 | -2.33% | 2,979,848 |
| Mar 25, 2024 | $171.09 | $173.03 | $169.71 | $172.01 | +0.66% | 2,188,701 |
| Mar 18, 2024 | $171.56 | $172.41 | $170.01 | $170.88 | -0.03% | 3,208,952 |
| Mar 11, 2024 | $166.75 | $171.10 | $166.33 | $170.93 | +2.48% | 4,073,103 |
| Mar 4, 2024 | $165.35 | $169.16 | $164.98 | $166.80 | +0.85% | 4,555,553 |
| Feb 26, 2024 | $170.99 | $171.49 | $164.35 | $165.40 | -2.79% | 5,092,941 |
| Feb 20, 2024 | $166.62 | $171.00 | $166.06 | $170.15 | +1.36% | 4,241,642 |
| Feb 12, 2024 | $156.08 | $168.33 | $153.07 | $167.87 | +7.12% | 8,543,227 |
| Feb 5, 2024 | $158.00 | $158.41 | $155.57 | $156.71 | -0.85% | 4,293,195 |
| Jan 29, 2024 | $154.56 | $158.49 | $154.32 | $158.06 | +2.36% | 4,220,172 |
| Jan 22, 2024 | $152.65 | $154.63 | $151.32 | $154.41 | +1.45% | 7,094,075 |
| Jan 16, 2024 | $147.98 | $152.66 | $145.35 | $152.20 | +2.20% | 3,531,494 |
| Jan 8, 2024 | $146.47 | $149.31 | $145.54 | $148.92 | +1.67% | 3,314,196 |
| Jan 2, 2024 | $147.82 | $149.46 | $145.64 | $146.48 | -1.87% | 2,815,225 |
| Dec 26, 2023 | $147.36 | $149.48 | $146.86 | $149.27 | +1.32% | 2,360,926 |
| Dec 18, 2023 | $146.09 | $148.41 | $145.72 | $147.33 | +1.32% | 4,265,888 |
| Dec 11, 2023 | $137.94 | $149.88 | $137.25 | $145.41 | +5.12% | 8,353,266 |
| Dec 4, 2023 | $139.53 | $140.91 | $137.34 | $138.33 | -0.93% | 4,135,091 |
| Nov 27, 2023 | $134.18 | $139.76 | $132.15 | $139.63 | +4.74% | 5,815,003 |
| Nov 20, 2023 | $134.50 | $135.07 | $130.33 | $133.31 | -1.13% | 4,453,680 |
| Nov 13, 2023 | $130.13 | $135.90 | $129.31 | $134.84 | +3.29% | 6,428,207 |
| Nov 6, 2023 | $133.20 | $134.00 | $129.42 | $130.54 | -2.02% | 8,054,746 |
| Oct 30, 2023 | $128.69 | $133.79 | $128.41 | $133.23 | +4.05% | 6,498,967 |
| Oct 23, 2023 | $136.61 | $138.21 | $126.12 | $128.04 | -6.16% | 9,746,572 |
| Oct 16, 2023 | $138.26 | $140.27 | $135.63 | $136.45 | -1.42% | 3,768,266 |
| Oct 9, 2023 | $135.74 | $139.50 | $135.68 | $138.41 | +1.80% | 3,148,492 |
| Oct 2, 2023 | $133.91 | $136.96 | $130.86 | $135.96 | +1.24% | 5,049,306 |
| Sep 25, 2023 | $137.18 | $138.94 | $134.10 | $134.30 | -2.38% | 4,220,201 |
| Sep 18, 2023 | $142.00 | $142.95 | $137.35 | $137.57 | -2.98% | 2,653,464 |
| Sep 11, 2023 | $137.70 | $143.03 | $137.54 | $141.79 | +2.87% | 3,649,553 |
| Sep 5, 2023 | $139.35 | $139.66 | $137.23 | $137.84 | -1.04% | 2,380,180 |
| Aug 28, 2023 | $138.06 | $140.14 | $136.71 | $139.29 | +1.04% | 3,562,841 |
| Aug 21, 2023 | $138.00 | $139.06 | $136.32 | $137.86 | -0.10% | 3,721,441 |
| Aug 14, 2023 | $140.49 | $141.99 | $137.10 | $138.00 | -1.91% | 3,826,310 |
| Aug 7, 2023 | $142.12 | $144.06 | $138.55 | $140.68 | -0.90% | 4,825,865 |
| Jul 31, 2023 | $141.45 | $144.02 | $138.70 | $141.96 | +0.37% | 5,571,680 |
| Jul 24, 2023 | $144.60 | $145.69 | $139.75 | $141.44 | -2.21% | 4,827,510 |
| Jul 17, 2023 | $141.54 | $145.86 | $139.22 | $144.64 | +2.28% | 4,076,236 |
| Jul 10, 2023 | $138.75 | $141.91 | $137.06 | $141.42 | +1.89% | 5,029,351 |
| Jul 3, 2023 | $141.96 | $142.27 | $138.78 | $138.80 | -2.89% | 3,719,210 |
| Jun 26, 2023 | $136.17 | $143.15 | $135.60 | $142.93 | +5.02% | 4,331,715 |
| Jun 20, 2023 | $136.68 | $137.89 | $135.71 | $136.10 | -1.05% | 2,905,388 |
| Jun 12, 2023 | $136.06 | $139.16 | $134.73 | $137.54 | +1.26% | 4,503,287 |
| Jun 5, 2023 | $139.43 | $140.38 | $134.11 | $135.83 | -2.62% | 3,817,767 |
| May 30, 2023 | $138.62 | $140.18 | $136.02 | $139.49 | +0.75% | 3,111,887 |
| May 22, 2023 | $140.21 | $140.57 | $136.10 | $138.45 | -1.32% | 2,749,871 |
| May 15, 2023 | $143.84 | $144.43 | $138.50 | $140.30 | -2.49% | 4,224,730 |
| May 8, 2023 | $140.69 | $145.49 | $140.67 | $143.89 | +2.18% | 3,580,197 |
| May 1, 2023 | $139.65 | $140.93 | $137.14 | $140.82 | +1.20% | 4,388,216 |
| Apr 24, 2023 | $144.26 | $144.81 | $132.35 | $139.15 | -4.10% | 9,077,940 |
| Apr 17, 2023 | $143.70 | $145.25 | $142.17 | $145.10 | +1.40% | 3,861,228 |
| Apr 10, 2023 | $137.14 | $144.13 | $136.43 | $143.10 | +3.82% | 3,780,918 |
| Apr 3, 2023 | $139.11 | $140.04 | $136.65 | $137.83 | -0.89% | 2,695,269 |
| Mar 27, 2023 | $134.00 | $139.78 | $133.17 | $139.07 | +4.08% | 3,769,023 |
| Mar 20, 2023 | $134.83 | $137.10 | $130.80 | $133.62 | -0.55% | 3,884,929 |
| Mar 13, 2023 | $130.70 | $136.62 | $130.70 | $134.36 | +2.53% | 4,397,964 |
| Mar 6, 2023 | $133.62 | $136.33 | $130.66 | $131.04 | -2.31% | 4,364,764 |
| Feb 27, 2023 | $134.86 | $136.45 | $131.98 | $134.14 | +0.01% | 5,085,726 |
| Feb 21, 2023 | $135.62 | $137.88 | $133.13 | $134.13 | -1.45% | 3,924,106 |
| Feb 13, 2023 | $135.69 | $138.77 | $133.40 | $136.11 | +0.58% | 5,324,428 |
| Feb 6, 2023 | $131.69 | $135.87 | $131.08 | $135.32 | +2.34% | 4,130,327 |
| Jan 30, 2023 | $131.28 | $134.16 | $130.55 | $132.23 | +0.72% | 5,263,409 |
| Jan 23, 2023 | $128.62 | $140.79 | $128.21 | $131.28 | +2.07% | 4,295,060 |
| Jan 17, 2023 | $131.41 | $133.05 | $125.83 | $128.62 | -1.51% | 4,168,088 |
| Jan 9, 2023 | $133.69 | $134.25 | $127.06 | $130.59 | -1.67% | 6,279,268 |
| Jan 3, 2023 | $132.51 | $133.59 | $128.06 | $132.81 | +0.19% | 3,168,857 |
| Dec 27, 2022 | $133.74 | $134.63 | $131.39 | $132.56 | -0.61% | 1,743,168 |
| Dec 19, 2022 | $134.60 | $135.48 | $131.06 | $133.37 | -0.84% | 3,797,731 |
| Dec 12, 2022 | $140.64 | $143.01 | $134.42 | $134.50 | -3.89% | 4,972,120 |
| Dec 5, 2022 | $145.35 | $145.35 | $139.62 | $139.94 | -3.79% | 3,146,384 |
| Nov 28, 2022 | $141.55 | $146.12 | $140.09 | $145.45 | +2.31% | 4,395,555 |
| Nov 21, 2022 | $140.71 | $143.19 | $140.17 | $142.17 | +1.41% | 2,906,742 |
| Nov 14, 2022 | $136.45 | $140.56 | $134.24 | $140.20 | +2.90% | 4,288,759 |
| Nov 7, 2022 | $136.93 | $141.32 | $134.19 | $136.25 | -0.15% | 7,291,021 |
| Oct 31, 2022 | $132.20 | $140.76 | $129.54 | $136.45 | +2.73% | 7,842,083 |
| Oct 24, 2022 | $131.86 | $134.97 | $130.05 | $132.83 | +1.68% | 5,588,898 |
| Oct 17, 2022 | $125.99 | $132.44 | $125.69 | $130.64 | +4.90% | 5,308,824 |
| Oct 10, 2022 | $130.21 | $130.89 | $124.23 | $124.54 | -4.18% | 4,652,712 |
| Oct 3, 2022 | $136.23 | $143.37 | $129.69 | $129.97 | -3.82% | 11,477,945 |
| Sep 26, 2022 | $139.57 | $140.58 | $134.84 | $135.13 | -3.29% | 5,907,062 |
| Sep 19, 2022 | $144.14 | $145.95 | $138.69 | $139.72 | -3.51% | 4,577,089 |
| Sep 12, 2022 | $146.99 | $148.20 | $144.19 | $144.81 | -1.09% | 6,608,459 |
| Sep 6, 2022 | $140.63 | $147.18 | $140.63 | $146.40 | +4.16% | 4,173,136 |
| Aug 29, 2022 | $138.75 | $142.08 | $137.32 | $140.55 | +0.65% | 5,621,484 |
| Aug 22, 2022 | $140.75 | $142.80 | $139.52 | $139.64 | -1.57% | 2,350,774 |
| Aug 15, 2022 | $141.15 | $144.46 | $140.78 | $141.87 | +0.22% | 2,959,480 |
| Aug 8, 2022 | $139.19 | $141.67 | $138.65 | $141.56 | +2.33% | 3,433,181 |
| Aug 1, 2022 | $132.75 | $140.87 | $131.11 | $138.33 | +3.72% | 5,330,961 |
| Jul 25, 2022 | $126.17 | $133.52 | $125.60 | $133.37 | +5.63% | 4,285,061 |
| Jul 18, 2022 | $124.66 | $128.36 | $122.49 | $126.26 | +1.46% | 2,937,098 |
| Jul 11, 2022 | $125.55 | $126.33 | $121.20 | $124.44 | -0.85% | 3,829,811 |
| Jul 5, 2022 | $124.15 | $127.11 | $122.75 | $125.51 | +0.15% | 3,665,967 |
| Jun 27, 2022 | $122.19 | $125.59 | $121.37 | $125.32 | +2.11% | 4,473,185 |
| Jun 21, 2022 | $116.60 | $122.74 | $115.41 | $122.73 | +6.91% | 3,350,111 |
| Jun 13, 2022 | $121.46 | $122.19 | $113.50 | $114.80 | -7.08% | 4,496,548 |
| Jun 6, 2022 | $129.52 | $130.97 | $121.48 | $123.55 | -4.34% | 3,611,418 |
| May 31, 2022 | $128.43 | $130.45 | $126.79 | $129.16 | +0.52% | 3,834,990 |
| May 23, 2022 | $124.99 | $128.57 | $124.17 | $128.49 | +3.14% | 4,547,363 |
| May 16, 2022 | $125.97 | $128.03 | $121.67 | $124.58 | -1.07% | 6,413,093 |
| May 9, 2022 | $126.22 | $126.65 | $121.31 | $125.93 | -0.65% | 6,158,469 |
| May 2, 2022 | $137.16 | $138.21 | $125.02 | $126.75 | -8.13% | 8,133,845 |
| Apr 25, 2022 | $137.06 | $142.11 | $134.83 | $137.97 | +0.69% | 4,975,256 |
| Apr 18, 2022 | $138.88 | $142.10 | $136.91 | $137.02 | -1.48% | 4,648,827 |
| Apr 11, 2022 | $144.49 | $144.90 | $139.03 | $139.08 | -4.01% | 3,210,036 |
| Apr 4, 2022 | $139.40 | $145.62 | $138.91 | $144.89 | +3.69% | 5,890,202 |
| Mar 28, 2022 | $134.83 | $141.22 | $134.54 | $139.73 | +3.60% | 4,422,255 |
| Mar 21, 2022 | $137.76 | $138.35 | $133.01 | $134.88 | -2.33% | 4,391,151 |
| Mar 14, 2022 | $134.89 | $138.39 | $133.83 | $138.10 | +2.89% | 7,686,815 |
| Mar 7, 2022 | $134.75 | $136.09 | $129.12 | $134.22 | -0.45% | 7,429,429 |
| Feb 28, 2022 | $123.27 | $135.12 | $122.66 | $134.83 | +8.73% | 6,094,991 |
| Feb 22, 2022 | $120.65 | $124.14 | $115.75 | $124.01 | +2.49% | 6,493,163 |
| Feb 14, 2022 | $120.22 | $122.97 | $118.25 | $121.00 | +0.30% | 9,843,066 |
| Feb 7, 2022 | $122.65 | $124.84 | $119.84 | $120.64 | -1.93% | 5,793,945 |
| Jan 31, 2022 | $123.29 | $126.46 | $122.47 | $123.02 | -0.42% | 5,944,126 |
| Jan 24, 2022 | $121.53 | $124.64 | $119.44 | $123.54 | +0.68% | 7,627,060 |
| Jan 18, 2022 | $124.83 | $126.43 | $122.01 | $122.70 | -2.32% | 4,140,292 |
| Jan 10, 2022 | $129.58 | $130.01 | $124.84 | $125.62 | -3.55% | 6,802,818 |
| Jan 3, 2022 | $136.13 | $136.35 | $129.40 | $130.24 | -4.43% | 4,736,284 |
| Dec 27, 2021 | $132.52 | $137.08 | $132.25 | $136.27 | +3.09% | 2,411,118 |
| Dec 20, 2021 | $129.31 | $132.73 | $126.59 | $132.19 | +1.49% | 4,454,009 |
| Dec 13, 2021 | $132.86 | $134.24 | $129.84 | $130.25 | -1.83% | 6,693,601 |
| Dec 6, 2021 | $135.11 | $136.80 | $132.07 | $132.68 | -0.87% | 3,829,770 |
| Nov 29, 2021 | $134.86 | $137.94 | $132.32 | $133.84 | -0.28% | 4,167,983 |
| Nov 22, 2021 | $137.85 | $138.22 | $133.91 | $134.21 | -2.41% | 1,602,411 |
| Nov 15, 2021 | $135.76 | $138.82 | $135.18 | $137.53 | +1.31% | 3,564,613 |
| Nov 8, 2021 | $134.44 | $136.25 | $133.77 | $135.75 | +0.99% | 3,159,673 |
| Nov 1, 2021 | $136.03 | $138.23 | $134.16 | $134.42 | -1.17% | 3,623,072 |
| Oct 25, 2021 | $133.89 | $136.64 | $129.80 | $136.01 | +1.34% | 5,590,471 |
| Oct 18, 2021 | $129.27 | $134.38 | $128.62 | $134.21 | +3.48% | 3,375,945 |
| Oct 11, 2021 | $128.28 | $132.22 | $127.71 | $129.70 | +1.04% | 2,611,375 |
| Oct 4, 2021 | $125.91 | $128.83 | $123.56 | $128.37 | +1.81% | 3,369,435 |
| Sep 27, 2021 | $132.12 | $132.55 | $124.22 | $126.09 | -4.70% | 3,739,749 |
| Sep 20, 2021 | $126.19 | $132.61 | $125.98 | $132.31 | +3.60% | 3,917,212 |
| Sep 13, 2021 | $132.37 | $133.48 | $127.15 | $127.71 | -3.26% | 2,726,189 |
| Sep 7, 2021 | $130.95 | $132.37 | $128.67 | $132.01 | +0.56% | 2,048,998 |
| Aug 30, 2021 | $128.10 | $131.93 | $127.82 | $131.28 | +2.50% | 2,739,962 |
| Aug 23, 2021 | $128.04 | $128.57 | $126.13 | $128.08 | +0.16% | 2,162,225 |
| Aug 16, 2021 | $126.71 | $128.37 | $123.86 | $127.88 | +0.78% | 3,068,359 |
| Aug 9, 2021 | $126.15 | $127.52 | $124.30 | $126.89 | +0.95% | 2,875,168 |
| Aug 2, 2021 | $126.71 | $128.50 | $125.42 | $125.69 | -0.79% | 3,093,313 |
| Jul 26, 2021 | $124.30 | $126.93 | $123.57 | $126.69 | +1.55% | 3,322,229 |
| Jul 19, 2021 | $122.50 | $125.38 | $119.93 | $124.76 | +1.36% | 3,201,183 |
| Jul 12, 2021 | $122.14 | $123.49 | $121.10 | $123.08 | +0.77% | 2,309,370 |
| Jul 6, 2021 | $119.65 | $123.76 | $118.00 | $122.14 | +2.07% | 2,490,314 |
| Jun 28, 2021 | $120.20 | $120.62 | $119.01 | $119.66 | -0.40% | 4,045,100 |
| Jun 21, 2021 | $118.02 | $120.81 | $118.02 | $120.14 | +1.65% | 2,709,807 |
| Jun 14, 2021 | $120.93 | $122.27 | $118.19 | $118.19 | -2.31% | 2,762,881 |
| Jun 7, 2021 | $121.30 | $121.52 | $120.19 | $120.99 | -0.29% | 2,445,872 |
| Jun 1, 2021 | $121.98 | $122.53 | $120.29 | $121.34 | -0.08% | 1,863,028 |
| May 24, 2021 | $121.50 | $122.05 | $119.96 | $121.44 | +0.14% | 4,021,727 |
| May 17, 2021 | $121.58 | $122.54 | $119.17 | $121.27 | +0.01% | 4,079,522 |
| May 10, 2021 | $123.75 | $124.95 | $118.90 | $121.26 | -1.69% | 6,955,908 |
| May 3, 2021 | $120.00 | $124.04 | $119.77 | $123.34 | +3.55% | 4,770,255 |
| Apr 26, 2021 | $118.79 | $119.94 | $115.83 | $119.11 | +0.97% | 4,095,514 |
| Apr 19, 2021 | $116.58 | $118.01 | $115.91 | $117.96 | +1.01% | 4,506,303 |
| Apr 12, 2021 | $114.53 | $116.99 | $113.66 | $116.78 | +2.00% | 4,175,879 |
| Apr 5, 2021 | $109.64 | $114.71 | $109.61 | $114.49 | +4.67% | 5,073,469 |
| Mar 29, 2021 | $106.51 | $109.69 | $106.42 | $109.38 | +2.70% | 4,104,730 |
| Mar 22, 2021 | $103.40 | $107.11 | $102.37 | $106.50 | +3.53% | 6,578,588 |
| Mar 15, 2021 | $103.14 | $104.35 | $101.49 | $102.87 | -0.13% | 4,586,048 |
| Mar 8, 2021 | $101.32 | $104.08 | $101.32 | $103.00 | +1.23% | 4,637,349 |
| Mar 1, 2021 | $98.45 | $101.87 | $98.07 | $101.75 | +4.16% | 6,734,354 |
| Feb 22, 2021 | $99.45 | $99.91 | $97.02 | $97.69 | -2.11% | 6,295,366 |
| Feb 16, 2021 | $99.18 | $100.13 | $97.04 | $99.80 | +0.44% | 5,005,067 |
| Feb 8, 2021 | $99.18 | $99.72 | $98.01 | $99.36 | +0.42% | 5,268,487 |
| Feb 1, 2021 | $98.66 | $100.32 | $97.97 | $98.94 | +0.44% | 5,345,559 |
| Jan 25, 2021 | $102.75 | $103.08 | $97.69 | $98.51 | -4.32% | 8,546,093 |
| Jan 19, 2021 | $101.94 | $103.81 | $101.65 | $102.96 | +1.07% | 3,036,290 |
| Jan 11, 2021 | $104.78 | $105.02 | $101.20 | $101.87 | -3.29% | 4,473,576 |
| Jan 4, 2021 | $102.62 | $105.40 | $100.67 | $105.34 | +2.70% | 5,035,496 |
| Dec 28, 2020 | $101.51 | $103.01 | $101.18 | $102.57 | +1.06% | 1,980,270 |
| Dec 21, 2020 | $100.28 | $103.44 | $99.12 | $101.49 | +0.45% | 3,003,964 |
| Dec 14, 2020 | $102.47 | $103.10 | $100.73 | $101.04 | -1.05% | 6,324,452 |
| Dec 7, 2020 | $101.35 | $103.59 | $100.92 | $102.11 | +0.76% | 5,120,657 |
| Nov 30, 2020 | $104.19 | $104.92 | $100.91 | $101.34 | -2.91% | 5,505,156 |
| Nov 23, 2020 | $106.36 | $106.53 | $103.38 | $104.38 | -1.47% | 2,700,481 |
| Nov 16, 2020 | $109.19 | $109.59 | $104.67 | $105.94 | -2.48% | 3,236,556 |
| Nov 9, 2020 | $109.57 | $111.04 | $105.39 | $108.63 | +2.10% | 3,349,779 |
| Nov 2, 2020 | $99.84 | $106.69 | $98.50 | $106.40 | +7.13% | 4,561,128 |
| Oct 26, 2020 | $102.87 | $103.18 | $97.94 | $99.32 | -4.15% | 5,522,922 |
| Oct 19, 2020 | $104.48 | $104.77 | $102.02 | $103.62 | -0.50% | 2,474,830 |
| Oct 12, 2020 | $103.90 | $106.09 | $103.64 | $104.14 | +0.37% | 2,328,787 |
| Oct 5, 2020 | $103.12 | $104.38 | $101.91 | $103.76 | +1.11% | 2,223,889 |
| Sep 28, 2020 | $104.08 | $105.87 | $101.77 | $102.62 | -0.98% | 3,253,382 |
| Sep 21, 2020 | $100.22 | $104.21 | $99.00 | $103.64 | +2.53% | 3,416,844 |
| Sep 14, 2020 | $100.31 | $103.52 | $98.84 | $101.08 | +1.50% | 4,059,298 |
| Sep 8, 2020 | $98.17 | $101.23 | $97.97 | $99.59 | +0.37% | 1,954,713 |
| Aug 31, 2020 | $100.18 | $103.02 | $98.73 | $99.22 | -1.02% | 4,378,702 |
| Aug 24, 2020 | $99.67 | $102.50 | $98.96 | $100.24 | +0.87% | 2,715,399 |
| Aug 17, 2020 | $99.99 | $100.83 | $98.59 | $99.38 | -0.43% | 2,536,855 |
| Aug 10, 2020 | $101.59 | $102.44 | $99.08 | $99.81 | -2.10% | 2,913,095 |
| Aug 3, 2020 | $102.33 | $105.49 | $100.12 | $101.95 | -0.41% | 3,667,518 |
| Jul 27, 2020 | $100.09 | $102.46 | $99.53 | $102.37 | +2.96% | 3,075,973 |
| Jul 20, 2020 | $102.15 | $103.26 | $99.20 | $99.43 | -2.89% | 3,700,830 |
| Jul 13, 2020 | $98.92 | $102.49 | $95.71 | $102.39 | +4.05% | 3,803,474 |
| Jul 6, 2020 | $93.47 | $98.43 | $91.20 | $98.40 | +6.51% | 4,504,486 |
| Jun 29, 2020 | $91.53 | $94.40 | $90.32 | $92.39 | +1.96% | 3,392,593 |
| Jun 22, 2020 | $89.98 | $92.16 | $88.21 | $90.61 | +0.43% | 3,601,742 |
| Jun 15, 2020 | $88.62 | $93.99 | $87.23 | $90.22 | +0.01% | 4,345,215 |
| Jun 8, 2020 | $97.67 | $98.28 | $88.35 | $90.21 | -8.20% | 5,608,334 |
| Jun 1, 2020 | $93.95 | $98.36 | $93.15 | $98.27 | +4.50% | 4,530,165 |
| May 26, 2020 | $92.56 | $94.54 | $89.29 | $94.04 | +2.54% | 4,664,673 |
| May 18, 2020 | $92.28 | $92.84 | $90.38 | $91.71 | +1.56% | 3,173,853 |
| May 11, 2020 | $91.63 | $94.56 | $89.18 | $90.30 | -2.56% | 4,954,242 |
| May 4, 2020 | $83.17 | $93.65 | $83.10 | $92.67 | +10.39% | 6,290,330 |
| Apr 27, 2020 | $85.93 | $89.91 | $83.46 | $83.95 | -2.09% | 4,765,168 |
| Apr 20, 2020 | $86.49 | $87.91 | $83.27 | $85.74 | -2.61% | 4,665,891 |
| Apr 13, 2020 | $86.73 | $88.25 | $82.57 | $88.04 | +0.66% | 5,291,604 |
| Apr 6, 2020 | $77.66 | $88.00 | $77.00 | $87.46 | +16.18% | 6,137,655 |
| Mar 30, 2020 | $75.27 | $77.90 | $73.29 | $75.28 | +0.45% | 7,401,166 |
| Mar 23, 2020 | $77.43 | $79.67 | $70.87 | $74.94 | -4.16% | 13,302,860 |
| Mar 16, 2020 | $82.19 | $86.79 | $76.52 | $78.19 | -11.88% | 17,832,594 |
| Mar 9, 2020 | $95.60 | $98.92 | $81.78 | $88.73 | -11.91% | 10,320,421 |
| Mar 2, 2020 | $96.58 | $103.63 | $95.57 | $100.73 | +4.39% | 8,258,191 |
| Feb 24, 2020 | $101.77 | $103.26 | $91.92 | $96.49 | -6.62% | 6,757,789 |
| Feb 18, 2020 | $103.81 | $105.17 | $101.02 | $103.33 | -0.46% | 3,251,434 |
| Feb 10, 2020 | $99.58 | $103.99 | $98.60 | $103.81 | +4.20% | 4,268,535 |
| Feb 3, 2020 | $96.58 | $100.61 | $96.58 | $99.63 | +3.45% | 3,100,769 |
| Jan 27, 2020 | $97.82 | $98.94 | $96.25 | $96.31 | -2.14% | 3,638,026 |
| Jan 21, 2020 | $97.81 | $98.62 | $96.61 | $98.42 | +0.25% | 2,789,729 |
| Jan 13, 2020 | $93.82 | $98.26 | $93.66 | $98.17 | +4.64% | 3,581,880 |
| Jan 6, 2020 | $91.33 | $94.53 | $91.20 | $93.82 | +2.42% | 3,225,805 |
| Dec 30, 2019 | $90.79 | $91.89 | $90.30 | $91.60 | +0.77% | 2,492,050 |
| Dec 23, 2019 | $90.77 | $91.02 | $89.93 | $90.90 | +0.18% | 1,777,971 |
| Dec 16, 2019 | $90.05 | $90.89 | $89.37 | $90.74 | +1.19% | 5,601,785 |
| Dec 9, 2019 | $91.10 | $91.40 | $88.62 | $89.67 | -1.58% | 3,462,795 |
| Dec 2, 2019 | $90.30 | $91.70 | $89.15 | $91.11 | +0.62% | 3,390,198 |
| Nov 25, 2019 | $89.65 | $91.78 | $89.33 | $90.55 | +1.31% | 7,413,439 |
| Nov 18, 2019 | $89.34 | $90.91 | $89.08 | $89.38 | +0.17% | 4,451,189 |
| Nov 11, 2019 | $88.84 | $90.31 | $88.24 | $89.23 | +0.44% | 8,196,186 |
| Nov 4, 2019 | $92.18 | $92.18 | $88.45 | $88.84 | -3.45% | 4,015,345 |
| Oct 28, 2019 | $91.34 | $93.53 | $88.56 | $92.01 | +0.74% | 7,304,316 |
| Oct 21, 2019 | $94.26 | $94.49 | $91.09 | $91.33 | -3.05% | 3,034,848 |
| Oct 14, 2019 | $92.14 | $94.23 | $90.47 | $94.20 | +2.24% | 2,856,320 |
| Oct 7, 2019 | $93.00 | $93.47 | $90.87 | $92.14 | -1.09% | 2,157,033 |
| Sep 30, 2019 | $90.52 | $93.20 | $89.46 | $93.16 | +3.00% | 2,943,832 |
| Sep 23, 2019 | $90.28 | $92.84 | $89.81 | $90.45 | -0.20% | 4,926,076 |
| Sep 16, 2019 | $88.48 | $91.08 | $88.15 | $90.63 | +2.29% | 4,252,528 |
| Sep 9, 2019 | $92.33 | $92.36 | $88.04 | $88.60 | -3.58% | 4,260,213 |
| Sep 3, 2019 | $91.49 | $93.20 | $90.25 | $91.89 | -0.01% | 2,134,697 |
| Aug 26, 2019 | $89.45 | $92.21 | $89.26 | $91.90 | +3.18% | 2,607,623 |
| Aug 19, 2019 | $92.83 | $93.76 | $88.91 | $89.07 | -3.72% | 2,540,067 |
| Aug 12, 2019 | $91.53 | $93.44 | $90.14 | $92.51 | +0.82% | 3,176,965 |
| Aug 5, 2019 | $89.62 | $92.91 | $87.96 | $91.76 | +1.90% | 4,032,577 |
| Jul 29, 2019 | $94.94 | $95.37 | $89.34 | $90.05 | -4.99% | 6,323,181 |
| Jul 22, 2019 | $94.82 | $95.46 | $93.60 | $94.78 | +0.21% | 3,944,079 |
| Jul 15, 2019 | $97.17 | $97.44 | $94.44 | $94.58 | -2.37% | 2,771,537 |
| Jul 8, 2019 | $96.62 | $97.85 | $95.61 | $96.88 | -0.01% | 3,504,805 |
| Jul 1, 2019 | $96.08 | $97.93 | $94.53 | $96.89 | +1.37% | 2,105,971 |
| Jun 24, 2019 | $95.72 | $96.08 | $93.15 | $95.58 | +0.21% | 4,253,028 |
| Jun 17, 2019 | $94.68 | $96.14 | $93.82 | $95.38 | +0.97% | 3,224,630 |
| Jun 10, 2019 | $94.22 | $94.55 | $92.54 | $94.46 | +0.62% | 3,225,483 |
| Jun 3, 2019 | $94.13 | $94.84 | $91.00 | $93.88 | -0.80% | 5,902,058 |
| May 28, 2019 | $94.79 | $95.69 | $92.42 | $94.64 | +0.03% | 5,956,889 |
| May 20, 2019 | $94.68 | $95.80 | $94.24 | $94.61 | +0.23% | 3,654,332 |
| May 13, 2019 | $91.32 | $95.25 | $91.32 | $94.39 | +1.65% | 4,170,192 |
| May 6, 2019 | $92.02 | $93.00 | $90.63 | $92.86 | -0.08% | 4,989,743 |
| Apr 29, 2019 | $92.14 | $93.05 | $91.47 | $92.93 | +1.25% | 3,362,918 |
| Apr 22, 2019 | $88.62 | $93.10 | $88.35 | $91.78 | +3.65% | 4,881,673 |
| Apr 15, 2019 | $88.41 | $89.41 | $87.85 | $88.55 | +0.61% | 3,034,802 |
| Apr 8, 2019 | $87.51 | $88.50 | $85.46 | $88.01 | +0.17% | 3,152,153 |
| Apr 1, 2019 | $88.90 | $89.00 | $86.83 | $87.86 | -0.82% | 3,795,708 |
| Mar 25, 2019 | $85.55 | $89.18 | $85.40 | $88.59 | +3.81% | 6,296,608 |
| Mar 18, 2019 | $84.32 | $85.64 | $84.03 | $85.34 | +1.02% | 3,067,190 |
| Mar 11, 2019 | $84.68 | $85.92 | $84.39 | $84.48 | -0.34% | 2,696,136 |
| Mar 4, 2019 | $84.15 | $85.47 | $83.79 | $84.77 | +1.27% | 2,808,847 |
| Feb 25, 2019 | $83.58 | $83.98 | $82.50 | $83.71 | +0.35% | 3,130,048 |
| Feb 19, 2019 | $82.35 | $83.72 | $82.21 | $83.42 | +0.72% | 2,430,874 |
| Feb 11, 2019 | $83.81 | $85.06 | $80.66 | $82.82 | -1.06% | 5,164,250 |
| Feb 4, 2019 | $84.31 | $84.71 | $82.97 | $83.71 | -0.83% | 3,319,493 |
| Jan 28, 2019 | $80.47 | $84.41 | $80.21 | $84.41 | +4.24% | 5,260,674 |
| Jan 22, 2019 | $80.11 | $81.10 | $79.66 | $80.98 | +0.68% | 1,973,402 |
| Jan 14, 2019 | $77.00 | $80.44 | $76.66 | $80.43 | +3.85% | 3,181,476 |
| Jan 7, 2019 | $73.97 | $77.70 | $73.77 | $77.45 | +4.63% | 3,287,458 |
| Dec 31, 2018 | $74.38 | $74.55 | $73.07 | $74.02 | +0.34% | 2,771,853 |
| Dec 24, 2018 | $72.16 | $74.79 | $70.28 | $73.77 | +1.81% | 2,512,879 |
| Dec 17, 2018 | $76.90 | $76.90 | $72.36 | $72.46 | -5.79% | 5,931,118 |
| Dec 10, 2018 | $76.14 | $78.70 | $75.78 | $76.91 | +0.04% | 4,362,008 |
| Dec 3, 2018 | $79.10 | $79.99 | $75.94 | $76.88 | -2.04% | 3,965,513 |
| Nov 26, 2018 | $76.26 | $78.96 | $76.00 | $78.48 | +3.25% | 3,133,381 |
| Nov 19, 2018 | $76.59 | $77.54 | $74.75 | $76.01 | -1.07% | 3,510,957 |
| Nov 12, 2018 | $77.03 | $77.56 | $75.42 | $76.83 | -0.17% | 4,060,435 |
| Nov 5, 2018 | $74.49 | $77.09 | $74.28 | $76.96 | +3.41% | 2,813,533 |
| Oct 29, 2018 | $73.45 | $77.20 | $72.04 | $74.42 | +1.78% | 6,165,685 |
| Oct 22, 2018 | $77.22 | $77.31 | $71.41 | $73.12 | -5.15% | 4,942,841 |
| Oct 15, 2018 | $75.93 | $77.90 | $75.46 | $77.09 | +1.59% | 2,670,673 |
| Oct 8, 2018 | $77.99 | $78.56 | $75.03 | $75.88 | -2.61% | 3,949,747 |
| Oct 1, 2018 | $80.28 | $80.53 | $77.01 | $77.91 | -2.33% | 3,202,768 |
| Sep 24, 2018 | $80.26 | $80.30 | $79.07 | $79.77 | -0.68% | 2,895,646 |
| Sep 17, 2018 | $79.11 | $80.77 | $78.73 | $80.32 | +1.53% | 3,031,565 |
| Sep 10, 2018 | $80.82 | $81.03 | $78.73 | $79.11 | -1.82% | 2,886,588 |
| Sep 4, 2018 | $78.73 | $81.36 | $78.49 | $80.58 | +1.50% | 3,352,231 |
| Aug 27, 2018 | $78.90 | $79.64 | $78.38 | $79.39 | +0.94% | 2,284,278 |
| Aug 20, 2018 | $80.16 | $80.18 | $78.01 | $78.65 | -1.79% | 2,651,861 |
| Aug 13, 2018 | $78.82 | $80.17 | $78.31 | $80.08 | +1.53% | 2,301,139 |
| Aug 6, 2018 | $78.77 | $79.63 | $78.15 | $78.87 | +0.45% | 2,563,513 |
| Jul 30, 2018 | $77.52 | $78.68 | $76.72 | $78.52 | +1.26% | 2,984,710 |
| Jul 23, 2018 | $76.93 | $79.08 | $73.94 | $77.54 | +0.56% | 5,567,041 |
| Jul 16, 2018 | $78.01 | $78.18 | $76.41 | $77.11 | -1.31% | 2,435,269 |
| Jul 9, 2018 | $75.88 | $78.50 | $75.60 | $78.13 | +3.16% | 3,034,434 |
| Jul 2, 2018 | $75.15 | $76.05 | $74.85 | $75.74 | +0.61% | 1,987,298 |
| Jun 25, 2018 | $76.26 | $76.26 | $74.54 | $75.28 | -1.50% | 3,477,960 |
| Jun 18, 2018 | $76.51 | $76.61 | $75.25 | $76.43 | -0.33% | 3,377,517 |
| Jun 11, 2018 | $76.97 | $77.12 | $75.96 | $76.68 | -0.07% | 4,942,620 |
| Jun 4, 2018 | $77.82 | $78.48 | $76.61 | $76.73 | -1.46% | 3,135,347 |
| May 29, 2018 | $76.02 | $78.05 | $75.66 | $77.87 | +1.90% | 2,730,205 |
| May 21, 2018 | $75.36 | $77.05 | $75.21 | $76.42 | +2.06% | 3,314,865 |
| May 14, 2018 | $75.85 | $76.00 | $74.31 | $74.88 | -1.08% | 2,909,368 |
| May 7, 2018 | $74.25 | $76.48 | $73.91 | $75.70 | +1.77% | 2,992,166 |
| Apr 30, 2018 | $73.62 | $74.50 | $71.29 | $74.38 | +1.47% | 4,558,874 |
| Apr 23, 2018 | $73.66 | $74.08 | $71.93 | $73.30 | -0.57% | 2,505,353 |
| Apr 16, 2018 | $73.07 | $74.40 | $72.85 | $73.72 | +1.40% | 3,089,066 |
| Apr 9, 2018 | $72.75 | $73.06 | $71.65 | $72.70 | +0.47% | 3,639,177 |
| Apr 2, 2018 | $71.70 | $73.02 | $70.97 | $72.36 | +0.86% | 4,751,424 |
| Mar 26, 2018 | $71.35 | $72.70 | $70.95 | $71.74 | +0.89% | 3,541,964 |
| Mar 19, 2018 | $73.51 | $74.12 | $71.05 | $71.11 | -3.26% | 3,085,890 |
| Mar 12, 2018 | $73.75 | $74.59 | $73.25 | $73.51 | -0.23% | 3,497,540 |
| Mar 5, 2018 | $70.17 | $73.74 | $69.88 | $73.68 | +4.13% | 3,409,822 |
| Feb 26, 2018 | $71.18 | $72.46 | $70.14 | $70.76 | -0.42% | 4,666,130 |
| Feb 20, 2018 | $70.69 | $71.54 | $70.09 | $71.06 | +0.18% | 4,681,285 |
| Feb 12, 2018 | $67.13 | $71.73 | $66.80 | $70.93 | +6.25% | 6,613,461 |
| Feb 5, 2018 | $69.90 | $69.99 | $65.06 | $66.76 | -5.05% | 6,956,229 |
| Jan 29, 2018 | $73.00 | $73.05 | $70.00 | $70.31 | -3.97% | 2,875,514 |
| Jan 22, 2018 | $72.09 | $73.24 | $71.18 | $73.22 | +1.69% | 3,791,751 |
| Jan 16, 2018 | $71.06 | $72.30 | $71.06 | $72.00 | +1.54% | 3,002,227 |
| Jan 8, 2018 | $69.82 | $71.16 | $69.31 | $70.91 | +1.72% | 3,958,418 |
| Jan 2, 2018 | $70.70 | $71.63 | $69.08 | $69.71 | -1.73% | 3,713,714 |
| Dec 26, 2017 | $71.15 | $71.57 | $70.00 | $70.94 | -0.56% | 2,639,868 |
| Dec 18, 2017 | $69.97 | $71.51 | $69.80 | $71.34 | +1.34% | 4,167,938 |
| Dec 11, 2017 | $68.77 | $71.13 | $68.65 | $70.40 | +2.53% | 4,125,236 |
| Dec 4, 2017 | $69.16 | $69.56 | $68.06 | $68.66 | -0.36% | 3,908,702 |
| Nov 27, 2017 | $68.90 | $69.72 | $68.22 | $68.91 | +0.03% | 4,591,237 |
| Nov 20, 2017 | $69.61 | $69.97 | $68.18 | $68.89 | -0.81% | 2,896,901 |
| Nov 13, 2017 | $69.33 | $70.78 | $69.14 | $69.45 | +0.23% | 4,724,360 |
| Nov 6, 2017 | $69.47 | $69.70 | $68.33 | $69.29 | -0.47% | 3,520,947 |
| Oct 30, 2017 | $71.72 | $72.03 | $69.39 | $69.62 | -3.13% | 4,324,667 |
| Oct 23, 2017 | $70.73 | $74.20 | $69.60 | $71.87 | +1.80% | 5,085,092 |
| Oct 16, 2017 | $69.02 | $71.04 | $69.02 | $70.60 | +1.60% | 2,513,612 |
| Oct 9, 2017 | $68.89 | $70.52 | $68.61 | $69.49 | +0.86% | 3,198,478 |
| Oct 2, 2017 | $70.08 | $70.76 | $68.53 | $68.90 | -1.52% | 4,521,159 |
| Sep 25, 2017 | $69.42 | $70.38 | $69.42 | $69.96 | +0.14% | 3,185,184 |
| Sep 18, 2017 | $69.52 | $70.72 | $68.90 | $69.86 | +0.39% | 3,857,421 |
| Sep 11, 2017 | $67.59 | $69.80 | $67.35 | $69.59 | +3.46% | 4,644,594 |
| Sep 5, 2017 | $66.04 | $67.40 | $65.64 | $67.26 | +1.17% | 2,282,478 |
| Aug 28, 2017 | $64.96 | $66.96 | $64.46 | $66.48 | +2.45% | 3,492,530 |
| Aug 21, 2017 | $63.60 | $64.94 | $63.50 | $64.89 | +2.00% | 3,225,298 |
| Aug 14, 2017 | $64.12 | $64.82 | $63.60 | $63.62 | -0.61% | 2,574,050 |
| Aug 7, 2017 | $65.09 | $65.65 | $63.47 | $64.01 | -1.51% | 2,896,213 |
| Jul 31, 2017 | $65.31 | $65.66 | $64.50 | $64.99 | -0.11% | 2,827,800 |
| Jul 24, 2017 | $63.94 | $67.14 | $63.27 | $65.06 | +1.77% | 5,174,207 |
| Jul 17, 2017 | $64.41 | $64.97 | $63.56 | $63.93 | -0.96% | 3,958,265 |
| Jul 10, 2017 | $65.31 | $65.48 | $64.20 | $64.55 | -0.77% | 3,547,466 |
| Jul 3, 2017 | $64.39 | $65.14 | $63.14 | $65.05 | +0.98% | 2,259,419 |
| Jun 26, 2017 | $65.09 | $65.39 | $63.42 | $64.42 | -0.66% | 3,280,426 |
| Jun 19, 2017 | $66.78 | $66.78 | $64.41 | $64.85 | -2.89% | 4,611,763 |
| Jun 12, 2017 | $65.87 | $67.06 | $64.26 | $66.78 | +4.85% | 13,115,837 |
| Jun 5, 2017 | $64.69 | $64.73 | $63.29 | $63.69 | -1.42% | 3,918,316 |
| May 30, 2017 | $62.59 | $64.97 | $62.43 | $64.61 | +2.68% | 3,970,397 |
| May 22, 2017 | $61.47 | $63.29 | $61.35 | $62.93 | +2.71% | 2,627,069 |
| May 15, 2017 | $60.81 | $61.89 | $60.35 | $61.27 | +0.87% | 2,638,153 |
| May 8, 2017 | $61.53 | $61.81 | $60.67 | $60.74 | -1.93% | 2,720,159 |
| May 1, 2017 | $61.66 | $62.03 | $61.25 | $61.93 | +0.96% | 2,550,409 |
| Apr 24, 2017 | $60.43 | $62.54 | $59.14 | $61.35 | +2.27% | 4,474,019 |
| Apr 17, 2017 | $58.58 | $60.07 | $58.35 | $59.99 | +2.83% | 3,028,136 |
| Apr 10, 2017 | $58.61 | $59.49 | $58.33 | $58.33 | -0.17% | 2,457,426 |
| Apr 3, 2017 | $58.83 | $59.11 | $58.28 | $58.43 | -0.65% | 3,220,419 |
| Mar 27, 2017 | $57.27 | $59.00 | $56.81 | $58.81 | +2.57% | 3,416,357 |
| Mar 20, 2017 | $58.45 | $58.77 | $57.31 | $57.34 | -1.82% | 3,035,764 |
| Mar 13, 2017 | $58.01 | $58.59 | $57.74 | $58.40 | +0.63% | 3,642,156 |
| Mar 6, 2017 | $58.39 | $58.67 | $57.24 | $58.03 | -0.83% | 4,913,691 |
| Feb 27, 2017 | $58.33 | $59.06 | $57.61 | $58.52 | +0.52% | 5,564,941 |
| Feb 21, 2017 | $55.61 | $58.47 | $55.56 | $58.22 | +4.46% | 5,930,441 |
| Feb 13, 2017 | $53.42 | $55.80 | $53.42 | $55.73 | +4.46% | 4,844,243 |
| Feb 6, 2017 | $53.74 | $53.74 | $53.07 | $53.35 | -0.73% | 3,299,159 |
| Jan 30, 2017 | $53.20 | $54.15 | $52.95 | $53.75 | +0.79% | 3,433,898 |
| Jan 23, 2017 | $53.07 | $53.80 | $52.29 | $53.33 | +0.40% | 3,574,940 |
| Jan 17, 2017 | $53.72 | $53.95 | $52.88 | $53.11 | -0.99% | 2,942,392 |
| Jan 9, 2017 | $54.19 | $54.61 | $52.94 | $53.65 | -1.47% | 4,556,747 |
| Jan 3, 2017 | $52.29 | $54.65 | $52.24 | $54.45 | +3.92% | 3,214,401 |
| Dec 27, 2016 | $52.89 | $53.27 | $52.26 | $52.39 | -0.61% | 1,527,465 |
| Dec 19, 2016 | $51.57 | $52.96 | $51.36 | $52.71 | +2.00% | 3,732,231 |
| Dec 12, 2016 | $52.71 | $52.71 | $51.07 | $51.68 | -2.01% | 4,957,569 |
| Dec 5, 2016 | $50.68 | $52.98 | $50.58 | $52.74 | +4.11% | 5,579,519 |
| Nov 28, 2016 | $51.85 | $52.01 | $50.05 | $50.66 | -1.99% | 5,948,108 |
| Nov 21, 2016 | $50.62 | $51.93 | $50.36 | $51.69 | +2.62% | 4,110,421 |
| Nov 14, 2016 | $49.34 | $50.42 | $48.78 | $50.37 | – | 5,950,850 |
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% |