Stockscreener 앱 받기
175.30
1.03%
1.78
시간 외 거래:
175.30
Waste Connections Inc 주식 (WCN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $176.0 | $171.5 | $4.48 | 1,077,626.0 | +1.03% |
| 2025-11-20 | $175.9 | $173.1 | $2.79 | 1,085,005.0 | -0.66% |
| 2025-11-19 | $175.0 | $171.3 | $3.65 | 1,163,298.0 | +1.46% |
| 2025-11-18 | $172.7 | $169.3 | $3.40 | 1,158,731.0 | +1.68% |
| 2025-11-17 | $169.7 | $167.8 | $1.88 | 972,542.0 | +0.40% |
| 2025-11-14 | $170.3 | $166.4 | $3.94 | 1,584,280.0 | +0.74% |
| 2025-11-13 | $169.9 | $167.4 | $2.52 | 1,039,354.0 | -0.83% |
| 2025-11-12 | $169.5 | $167.7 | $1.82 | 1,028,668.0 | +0.81% |
| 2025-11-11 | $167.9 | $165.9 | $2.00 | 734,927.0 | +0.90% |
| 2025-11-10 | $166.3 | $163.3 | $3.05 | 1,086,199.0 | -0.14% |
| 2025-11-07 | $166.5 | $164.8 | $1.67 | 766,080.0 | +0.53% |
| 2025-11-06 | $167.1 | $164.7 | $2.44 | 1,071,319.0 | -0.39% |
| 2025-11-05 | $168.8 | $165.9 | $2.91 | 962,410.0 | -1.64% |
| 2025-11-04 | $168.7 | $165.3 | $3.46 | 3,286,712.0 | +1.79% |
| 2025-11-03 | $167.6 | $164.4 | $3.26 | 1,241,623.0 | -1.15% |
| 2025-10-31 | $170.2 | $167.5 | $2.78 | 1,839,499.0 | -1.94% |
| 2025-10-30 | $171.0 | $169.1 | $1.98 | 1,465,335.0 | +1.52% |
| 2025-10-29 | $173.3 | $167.8 | $5.46 | 1,196,218.0 | -3.28% |
| 2025-10-28 | $175.0 | $170.6 | $4.38 | 1,114,804.0 | -0.37% |
| 2025-10-27 | $177.1 | $173.4 | $3.64 | 1,370,650.0 | -1.15% |
| 2025-10-24 | $178.2 | $175.1 | $3.10 | 1,230,947.0 | +0.01% |
| 2025-10-23 | $179.5 | $176.8 | $2.71 | 1,450,656.0 | -0.93% |
| 2025-10-22 | $179.7 | $173.0 | $6.74 | 2,466,911.0 | +2.69% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $176.0 | $163.3 | $12.73 | 19,336,400.0 | +4.54% |
| 2025-10 | $179.7 | $167.5 | $12.27 | 26,883,043.0 | -4.62% |
| 2025-09 | $185.1 | $170.6 | $14.48 | 25,724,425.0 | -4.88% |
| 2025-08 | $191.0 | $181.3 | $9.67 | 19,893,849.0 | -1.00% |
| 2025-07 | $191.9 | $177.6 | $14.31 | 31,730,700.0 | -0.03% |
| 2025-06 | $197.1 | $185.0 | $12.07 | 16,928,332.0 | -5.26% |
| 2025-05 | $199.0 | $184.0 | $15.00 | 23,469,980.0 | -0.27% |
| 2025-04 | $201.7 | $181.1 | $20.54 | 32,425,086.0 | +1.25% |
| 2025-03 | $195.6 | $181.3 | $14.36 | 18,778,137.0 | +2.86% |
| 2025-02 | $191.6 | $180.4 | $11.17 | 18,699,412.0 | +3.26% |
| 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% |
0.26%
2.29%
자본화:
|
볼륨(24시간):