La bourse est fermée

Waste Connections, Inc. (WCN)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
164,18+0,82 (+0,50 %)
À la clôture : 04:00PM EDT
164,15 -0,03 (-0,02 %)
Échanges après Bourse : 06:07PM EDT
Durée:
04 mai 2023 - 04 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 mai 2024163,87165,24163,87164,18164,18588 879
02 mai 2024162,50163,72161,85163,36163,36798 300
01 mai 2024162,05163,44160,83162,06162,061 225 500
30 avr. 2024164,88165,00162,05162,09162,091 056 500
29 avr. 2024163,63165,93163,55164,65164,65933 300
26 avr. 2024165,05165,40162,83163,48163,481 086 600
25 avr. 2024163,11166,83160,85165,18165,181 618 300
24 avr. 2024166,29166,85165,68166,18166,181 289 300
23 avr. 2024166,92167,35165,88166,17166,17942 000
22 avr. 2024166,05167,49165,70166,27166,271 849 700
19 avr. 2024164,53165,53164,15165,02165,021 187 900
18 avr. 2024164,91165,71163,71164,36164,36628 400
17 avr. 2024165,51165,58163,71164,68164,68678 800
16 avr. 2024165,70166,29164,44164,67164,67936 900
15 avr. 2024168,86169,56164,77165,77165,77623 700
12 avr. 2024167,18167,93165,93167,12167,12677 400
11 avr. 2024167,55168,61166,18167,54167,54479 100
10 avr. 2024167,11168,60165,91168,41168,41809 600
09 avr. 2024168,73168,89166,53168,36168,36608 900
08 avr. 2024168,33168,75167,10168,26168,26577 200
05 avr. 2024167,69168,88166,90168,01168,01474 600
04 avr. 2024169,23170,30166,99167,30167,30836 200
03 avr. 2024169,46170,00168,22168,27168,27559 800
02 avr. 2024169,91170,68169,04169,44169,44662 000
01 avr. 2024171,68171,68169,03170,38170,38447 300
28 mars 2024172,42173,03171,37172,01172,01473 800
27 mars 2024170,89172,33170,42171,69171,69531 900
26 mars 2024170,02171,03169,71170,03170,03653 600
25 mars 2024171,09171,93170,28170,33170,33529 400
22 mars 2024171,96172,08170,29170,88170,88586 500
21 mars 2024170,37172,24170,01171,51171,51626 700
20 mars 2024172,00172,31170,23170,37170,37691 700
19 mars 2024171,51172,19170,09172,13172,13741 800
18 mars 2024171,56172,41171,01171,74171,74562 100
15 mars 2024168,41171,10168,41170,93170,931 104 200
14 mars 2024170,50170,57168,10169,23169,23662 800
13 mars 2024169,10170,12168,65169,82169,82622 500
12 mars 2024167,52169,41167,49168,76168,76684 300
11 mars 2024166,75167,82166,33167,80167,80999 300
08 mars 2024168,56168,87166,26166,80166,80944 900
07 mars 2024168,49168,99167,36168,10168,10659 400
06 mars 2024167,86169,16167,50168,04168,04775 200
05 mars 2024165,83167,64165,83167,48167,48816 000
04 mars 2024165,35166,59164,98166,00166,001 360 100
01 mars 2024165,70166,89164,80165,40165,40769 400
29 févr. 2024166,23166,91164,35166,44166,441 439 800
28 févr. 2024168,25169,37166,88167,19167,19802 500
27 févr. 2024169,48169,48167,15168,33168,331 452 400
27 févr. 20240.285 Dividende
26 févr. 2024170,99171,49169,89169,92169,63628 800
23 févr. 2024170,39171,00169,31170,15169,86828 100
22 févr. 2024167,22170,94167,22170,49170,201 182 800
21 févr. 2024167,21168,02166,06167,31167,031 030 100
20 févr. 2024166,62169,09166,51167,21166,931 200 600
16 févr. 2024166,21168,33165,12167,87167,591 001 300
15 févr. 2024163,25165,45162,69165,45165,171 367 600
14 févr. 2024161,95164,30158,16164,12163,842 644 500
13 févr. 2024154,01157,91153,07156,55156,292 113 600
12 févr. 2024156,08156,37153,91154,38154,121 416 100
09 févr. 2024156,59157,10155,57156,71156,45744 700
08 févr. 2024156,80156,95155,94155,98155,72841 000
07 févr. 2024157,19157,68156,64156,96156,70712 100
06 févr. 2024158,41158,41156,37156,94156,68637 400
05 févr. 2024158,00158,28156,34157,17156,911 357 900
02 févr. 2024158,33158,49156,54158,06157,79763 000
01 févr. 2024156,27158,41155,54158,40158,13733 100
31 janv. 2024157,43158,24154,63155,26155,001 135 400
30 janv. 2024155,29156,67154,68156,65156,39805 700
29 janv. 2024154,56155,92154,32155,90155,64782 900
26 janv. 2024153,78154,63152,86154,41154,15985 500
25 janv. 2024151,80153,53151,32153,43153,17983 600
24 janv. 2024153,96154,58151,43151,80151,551 391 700
23 janv. 2024152,60153,46152,11153,35153,092 890 100
22 janv. 2024152,65153,72151,37152,60152,34843 100
19 janv. 2024149,56152,66149,37152,20151,941 083 800
18 janv. 2024147,09149,66146,51149,59149,34812 500
17 janv. 2024146,30147,58145,35146,72146,47849 600
16 janv. 2024147,98148,12146,16146,83146,58785 500
12 janv. 2024149,00149,10147,25148,92148,67583 700
11 janv. 2024149,06149,31146,61148,05147,80613 200
10 janv. 2024147,00148,90147,00148,64148,39589 700
09 janv. 2024146,97147,72146,43147,28147,03799 600
08 janv. 2024146,47147,11145,54146,97146,72728 000
05 janv. 2024146,94147,88145,64146,48146,23598 500
04 janv. 2024147,89148,47147,27147,48147,23995 000
03 janv. 2024148,54149,07147,45147,46147,21696 300
02 janv. 2024147,82149,46147,53148,63148,38525 400
29 déc. 2023148,72149,48148,50149,27149,02460 000
28 déc. 2023148,44148,97147,72148,82148,57482 200
27 déc. 2023147,52148,38147,52147,98147,73763 700
26 déc. 2023147,36148,69146,85148,15147,90655 000
22 déc. 2023147,72148,21147,29147,33147,08732 700
21 déc. 2023146,36148,31146,26147,30147,05606 900
20 déc. 2023147,23147,97146,21146,40146,15922 900
19 déc. 2023148,41148,41146,83147,34147,09797 900
18 déc. 2023146,09148,17145,72147,45147,201 205 500
15 déc. 2023146,48147,70144,69145,41145,171 454 300
14 déc. 2023149,26149,88146,81147,28147,032 418 400
13 déc. 2023145,99149,37145,60148,67148,421 745 900
12 déc. 2023142,08145,62141,55145,55145,311 486 500
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...