Stockscreener 앱 받기
187.38
0.25%
-0.47
시간 외 거래:
187.38
Waste Connections Inc 주식 (WCN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $188.4 | $186.7 | $1.75 | 841,028.0 | -0.25% |
| 2025-02-20 | $188.8 | $186.3 | $2.54 | 847,538.0 | +0.02% |
| 2025-02-19 | $188.4 | $186.3 | $2.14 | 997,149.0 | +0.09% |
| 2025-02-18 | $188.8 | $187.2 | $1.66 | 963,230.0 | -0.74% |
| 2025-02-14 | $191.6 | $188.0 | $3.54 | 1,157,037.0 | +0.10% |
| 2025-02-13 | $189.1 | $181.1 | $7.92 | 2,235,486.0 | -0.59% |
| 2025-02-12 | $191.1 | $188.6 | $2.53 | 1,179,348.0 | +0.03% |
| 2025-02-11 | $190.0 | $188.6 | $1.39 | 569,354.0 | +0.18% |
| 2025-02-10 | $190.7 | $189.0 | $1.65 | 784,812.0 | -0.34% |
| 2025-02-07 | $191.2 | $188.7 | $2.49 | 1,059,104.0 | +0.51% |
| 2025-02-06 | $189.3 | $187.1 | $2.19 | 610,336.0 | +0.37% |
| 2025-02-05 | $189.5 | $187.3 | $2.17 | 862,799.0 | +0.52% |
| 2025-02-04 | $188.4 | $187.1 | $1.37 | 884,040.0 | +0.14% |
| 2025-02-03 | $188.1 | $180.4 | $7.70 | 1,180,171.0 | +1.94% |
| 2025-01-31 | $187.2 | $183.8 | $3.41 | 1,014,397.0 | -1.50% |
| 2025-01-30 | $187.6 | $181.7 | $5.90 | 928,352.0 | +3.28% |
| 2025-01-29 | $183.3 | $180.6 | $2.70 | 828,562.0 | -1.27% |
| 2025-01-28 | $184.1 | $180.9 | $3.19 | 1,205,997.0 | +0.75% |
| 2025-01-27 | $181.8 | $177.7 | $4.07 | 1,184,503.0 | +2.19% |
| 2025-01-24 | $180.1 | $177.7 | $2.43 | 665,014.0 | -0.94% |
Waste Connections Inc 주식 (WCN) 연도별 가격 이력
이 심층 분석에서는 Waste Connections Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 WCN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Waste Connections Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Waste Connections Inc 주식 (WCN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $191.6 | $180.4 | $11.17 | 15,012,460.0 | +1.96% |
| 2025-01 | $187.6 | $169.4 | $18.24 | 17,512,853.0 | +7.10% |
Waste Connections Inc 주식 (WCN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $193.0 | $169.6 | $23.40 | 21,187,701.0 | -11.07% |
| 2024-11 | $194.8 | $176.6 | $18.28 | 17,872,709.0 | +8.89% |
| 2024-10 | $183.8 | $174.8 | $9.04 | 16,237,634.0 | -1.16% |
| 2024-09 | $186.8 | $176.7 | $10.16 | 19,777,727.0 | -4.12% |
| 2024-08 | $187.5 | $173.6 | $13.91 | 15,924,677.0 | +4.91% |
| 2024-07 | $183.0 | $172.8 | $10.18 | 20,730,153.0 | +1.37% |
| 2024-06 | $177.2 | $161.1 | $16.12 | 18,495,892.0 | +6.72% |
| 2024-05 | $168.1 | $160.3 | $7.73 | 15,694,247.0 | +1.38% |
| 2024-04 | $171.7 | $160.8 | $10.83 | 18,337,661.0 | -5.77% |
| 2024-03 | $173.0 | $164.8 | $8.23 | 14,772,029.0 | +3.35% |
| 2024-02 | $171.5 | $153.1 | $18.43 | 22,893,455.0 | +7.20% |
| 2024-01 | $158.2 | $145.3 | $12.89 | 19,475,400.0 | +4.01% |
Waste Connections Inc 주식 (WCN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $149.9 | $135.5 | $14.38 | 21,012,925.0 | +10.17% |
| 2023-11 | $135.9 | $128.7 | $7.21 | 26,038,955.0 | +4.63% |
| 2023-10 | $140.3 | $126.1 | $14.15 | 24,687,794.0 | -3.57% |
| 2023-09 | $143.0 | $134.1 | $8.93 | 13,745,404.0 | -1.96% |
| 2023-08 | $144.1 | $136.3 | $7.74 | 19,875,139.0 | -2.96% |
| 2023-07 | $145.9 | $137.1 | $8.80 | 18,429,933.0 | -1.23% |
| 2023-06 | $143.2 | $134.1 | $9.04 | 16,566,962.0 | +4.60% |
| 2023-05 | $145.5 | $136.1 | $9.42 | 16,591,477.0 | -1.80% |
| 2023-04 | $145.2 | $132.3 | $12.90 | 19,368,829.0 | +0.06% |
| 2023-03 | $139.8 | $130.7 | $9.12 | 18,845,486.0 | +3.85% |
| 2023-02 | $138.8 | $130.6 | $8.15 | 19,571,327.0 | +0.77% |
| 2023-01 | $140.8 | $125.8 | $14.96 | 19,637,445.0 | +0.26% |
0.00%
1.48%
자본화:
|
볼륨(24시간):