La bourse est fermée

Waste Connections, Inc. (WCN)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
165,60+0,45 (+0,27 %)
À partir de 11:33AM EDT. Marché ouvert.
Durée:
22 mai 2023 - 22 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
22 mai 2024165,19166,01164,86165,60165,60146 995
21 mai 2024166,00166,48164,86165,15165,15548 000
20 mai 2024167,34168,07165,40165,58165,58486 100
17 mai 2024166,72167,74165,60167,59167,59649 000
16 mai 2024165,95166,69165,21166,67166,67487 000
15 mai 2024165,64166,72165,34165,76165,76434 100
14 mai 2024165,84167,23164,99165,66165,66910 200
13 mai 2024167,23167,62164,84166,09166,09697 100
10 mai 2024166,90167,75166,08167,38167,38678 900
09 mai 2024165,35166,35165,33166,14166,14410 600
08 mai 2024165,50165,94164,71165,40165,40425 200
07 mai 2024166,60166,97164,69165,50165,501 788 000
07 mai 20240.285 Dividende
06 mai 2024164,81166,75164,20166,61166,321 429 300
03 mai 2024163,87165,24163,87164,18163,90722 300
02 mai 2024162,50163,72161,85163,36163,08798 300
01 mai 2024162,05163,44160,83162,06161,781 225 500
30 avr. 2024164,88165,00162,05162,09161,811 056 500
29 avr. 2024163,63165,93163,55164,65164,37933 300
26 avr. 2024165,05165,40162,83163,48163,201 086 600
25 avr. 2024163,11166,83160,85165,18164,901 618 300
24 avr. 2024166,29166,85165,68166,18165,901 289 300
23 avr. 2024166,92167,35165,88166,17165,89942 000
22 avr. 2024166,05167,49165,70166,27165,991 849 700
19 avr. 2024164,53165,53164,15165,02164,741 187 900
18 avr. 2024164,91165,71163,71164,36164,08628 400
17 avr. 2024165,51165,58163,71164,68164,40678 800
16 avr. 2024165,70166,29164,44164,67164,39936 900
15 avr. 2024168,86169,56164,77165,77165,49623 700
12 avr. 2024167,18167,93165,93167,12166,83677 400
11 avr. 2024167,55168,61166,18167,54167,25479 100
10 avr. 2024167,11168,60165,91168,41168,12809 600
09 avr. 2024168,73168,89166,53168,36168,07608 900
08 avr. 2024168,33168,75167,10168,26167,97577 200
05 avr. 2024167,69168,88166,90168,01167,72474 600
04 avr. 2024169,23170,30166,99167,30167,01836 200
03 avr. 2024169,46170,00168,22168,27167,98559 800
02 avr. 2024169,91170,68169,04169,44169,15662 000
01 avr. 2024171,68171,68169,03170,38170,09447 300
28 mars 2024172,42173,03171,37172,01171,72473 800
27 mars 2024170,89172,33170,42171,69171,40531 900
26 mars 2024170,02171,03169,71170,03169,74653 600
25 mars 2024171,09171,93170,28170,33170,04529 400
22 mars 2024171,96172,08170,29170,88170,59586 500
21 mars 2024170,37172,24170,01171,51171,22626 700
20 mars 2024172,00172,31170,23170,37170,08691 700
19 mars 2024171,51172,19170,09172,13171,84741 800
18 mars 2024171,56172,41171,01171,74171,45562 100
15 mars 2024168,41171,10168,41170,93170,641 104 200
14 mars 2024170,50170,57168,10169,23168,94662 800
13 mars 2024169,10170,12168,65169,82169,53622 500
12 mars 2024167,52169,41167,49168,76168,47684 300
11 mars 2024166,75167,82166,33167,80167,51999 300
08 mars 2024168,56168,87166,26166,80166,51944 900
07 mars 2024168,49168,99167,36168,10167,81659 400
06 mars 2024167,86169,16167,50168,04167,75775 200
05 mars 2024165,83167,64165,83167,48167,19816 000
04 mars 2024165,35166,59164,98166,00165,721 360 100
01 mars 2024165,70166,89164,80165,40165,12769 400
29 févr. 2024166,23166,91164,35166,44166,161 439 800
28 févr. 2024168,25169,37166,88167,19166,90802 500
27 févr. 2024169,48169,48167,15168,33168,041 452 400
27 févr. 20240.285 Dividende
26 févr. 2024170,99171,49169,89169,92169,34628 800
23 févr. 2024170,39171,00169,31170,15169,57828 100
22 févr. 2024167,22170,94167,22170,49169,911 182 800
21 févr. 2024167,21168,02166,06167,31166,741 030 100
20 févr. 2024166,62169,09166,51167,21166,641 200 600
16 févr. 2024166,21168,33165,12167,87167,301 001 300
15 févr. 2024163,25165,45162,69165,45164,891 367 600
14 févr. 2024161,95164,30158,16164,12163,562 644 500
13 févr. 2024154,01157,91153,07156,55156,022 113 600
12 févr. 2024156,08156,37153,91154,38153,861 416 100
09 févr. 2024156,59157,10155,57156,71156,18744 700
08 févr. 2024156,80156,95155,94155,98155,45841 000
07 févr. 2024157,19157,68156,64156,96156,43712 100
06 févr. 2024158,41158,41156,37156,94156,41637 400
05 févr. 2024158,00158,28156,34157,17156,641 357 900
02 févr. 2024158,33158,49156,54158,06157,52763 000
01 févr. 2024156,27158,41155,54158,40157,86733 100
31 janv. 2024157,43158,24154,63155,26154,731 135 400
30 janv. 2024155,29156,67154,68156,65156,12805 700
29 janv. 2024154,56155,92154,32155,90155,37782 900
26 janv. 2024153,78154,63152,86154,41153,89985 500
25 janv. 2024151,80153,53151,32153,43152,91983 600
24 janv. 2024153,96154,58151,43151,80151,291 391 700
23 janv. 2024152,60153,46152,11153,35152,832 890 100
22 janv. 2024152,65153,72151,37152,60152,08843 100
19 janv. 2024149,56152,66149,37152,20151,681 083 800
18 janv. 2024147,09149,66146,51149,59149,08812 500
17 janv. 2024146,30147,58145,35146,72146,22849 600
16 janv. 2024147,98148,12146,16146,83146,33785 500
12 janv. 2024149,00149,10147,25148,92148,42583 700
11 janv. 2024149,06149,31146,61148,05147,55613 200
10 janv. 2024147,00148,90147,00148,64148,14589 700
09 janv. 2024146,97147,72146,43147,28146,78799 600
08 janv. 2024146,47147,11145,54146,97146,47728 000
05 janv. 2024146,94147,88145,64146,48145,98598 500
04 janv. 2024147,89148,47147,27147,48146,98995 000
03 janv. 2024148,54149,07147,45147,46146,96696 300
*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...