Waste Connections, Inc. (WCN) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
WCN Historical Performance
Short-Term Returns
WCN Stock Price Trajectory (2011–2026)
As of May 8, 2026, Waste Connections, Inc. (WCN) trades at $153.59, representing a -22.6% return over the past year. The stock has delivered a +29.2% total return over five years (+4.5% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $201.66 on April 3, 2025. From this peak, WCN has corrected -23.8%, currently trading 11% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers WM (-6.0% 1Y), RSG (-19.9% 1Y), and CWST (-28.9% 1Y), WCN has underperformed the peer group average. Compare WCN vs WM →
WCN Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 153.60 | 154.55 | 152.76 | 153.59 | 2.14M | +0.07% |
| 2026-05-06 | 157.66 | 157.90 | 153.31 | 153.48 | 1.86M | -2.65% |
| 2026-05-05 | 160.35 | 160.35 | 157.48 | 157.66 | 1.25M | -1.84% |
| 2026-05-04 | 160.76 | 162.09 | 159.41 | 160.61 | 925K | -0.38% |
| 2026-05-01 | 166.04 | 166.49 | 161.14 | 161.23 | 942K | -2.12% |
| 2026-04-30 | 163.43 | 165.18 | 162.91 | 164.72 | 982K | +0.59% |
| 2026-04-29 | 163.45 | 164.00 | 161.00 | 163.75 | 1.37M | +0.13% |
| 2026-04-28 | 163.31 | 163.62 | 160.32 | 163.54 | 1.58M | +1.24% |
| 2026-04-27 | 165.46 | 167.01 | 161.49 | 161.54 | 1.22M | -2.73% |
| 2026-04-24 | 168.75 | 169.31 | 165.74 | 166.07 | 1.34M | -1.67% |
| 2026-04-23 | 162.50 | 170.39 | 161.22 | 168.89 | 2.65M | +7.91% |
| 2026-04-22 | 157.85 | 158.78 | 155.32 | 156.51 | 2.18M | -0.90% |
| 2026-04-21 | 159.30 | 159.30 | 156.49 | 157.93 | 2.42M | -1.22% |
| 2026-04-20 | 159.73 | 160.87 | 159.23 | 159.88 | 1.00M | +0.16% |
| 2026-04-17 | 160.71 | 160.82 | 158.20 | 159.63 | 1.30M | -0.23% |
| 2026-04-16 | 159.59 | 162.12 | 159.59 | 159.99 | 1.06M | +0.12% |
| 2026-04-15 | 159.72 | 160.96 | 159.15 | 159.80 | 1.06M | +0.13% |
| 2026-04-14 | 161.74 | 163.19 | 158.64 | 159.60 | 1.30M | -1.30% |
| 2026-04-13 | 161.85 | 162.21 | 160.05 | 161.71 | 1.10M | +0.07% |
| 2026-04-10 | 164.58 | 164.58 | 160.82 | 161.59 | 1.08M | -1.35% |
| 2026-04-09 | 163.01 | 164.43 | 163.01 | 163.80 | 1.19M | +0.48% |
| 2026-04-08 | 163.41 | 165.79 | 161.91 | 163.01 | 1.90M | -0.60% |
| 2026-04-07 | 165.32 | 165.90 | 163.07 | 164.00 | 856K | -0.91% |
| 2026-04-06 | 166.25 | 167.08 | 165.47 | 165.50 | 781K | -0.35% |
| 2026-04-02 | 160.01 | 167.20 | 160.01 | 166.08 | 1.76M | +2.00% |
| 2026-04-01 | 162.82 | 165.10 | 162.44 | 162.82 | 1.25M | +0.23% |
| 2026-03-31 | 162.66 | 163.06 | 160.40 | 162.44 | 1.51M | +0.36% |
| 2026-03-30 | 156.79 | 163.42 | 156.41 | 161.86 | 1.45M | +3.74% |
| 2026-03-27 | 157.62 | 157.97 | 155.88 | 156.02 | 1.01M | -0.74% |
| 2026-03-26 | 156.95 | 159.50 | 156.95 | 157.18 | 1.02M | +0.08% |
Full WCN Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See WCN's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs WCN Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare WCN vs SPIR
Side-by-side business, growth, and profitability comparison vs Spire Global, Inc..
Start ComparisonWCN — Frequently Asked Questions
Quick answers to the most common questions about buying WCN stock.
How has WCN stock performed recently?
WCN declined -22.6% over the past year, below its 5-year annualized CAGR of +4.5%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is WCN's all-time high price?
Waste Connections, Inc. reached $201.66 on 2025-04-03. The 52-week high is $199.00. Current 1-year return of -22.6% places the stock further from historical peaks.
Where can I download WCN historical price data?
This page provides WCN daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.