Stockscreener 앱 받기
154.49
0.79%
-1.22
Waste Connections Inc 주식 (WCN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-26 | $156.1 | $153.6 | $2.48 | 404,803.0 | -0.78% |
| 2026-05-22 | $157.0 | $155.0 | $2.04 | 739,355.0 | -0.04% |
| 2026-05-21 | $157.4 | $154.4 | $3.09 | 1,065,319.0 | -0.77% |
| 2026-05-20 | $158.3 | $155.4 | $2.93 | 1,383,877.0 | -0.25% |
| 2026-05-19 | $161.9 | $157.4 | $4.53 | 1,858,293.0 | -0.98% |
| 2026-05-18 | $159.5 | $156.0 | $3.45 | 1,095,591.0 | +1.48% |
| 2026-05-15 | $158.2 | $155.5 | $2.75 | 1,610,592.0 | +1.09% |
| 2026-05-14 | $155.7 | $151.6 | $4.11 | 1,602,599.0 | +1.81% |
| 2026-05-13 | $152.3 | $148.8 | $3.46 | 2,267,833.0 | +0.60% |
| 2026-05-12 | $153.5 | $151.2 | $2.32 | 2,111,301.0 | +0.18% |
| 2026-05-11 | $153.4 | $150.2 | $3.19 | 1,442,476.0 | -0.55% |
| 2026-05-08 | $154.9 | $151.6 | $3.31 | 2,299,120.0 | -1.14% |
| 2026-05-07 | $154.6 | $152.7 | $1.91 | 2,141,458.0 | +0.06% |
| 2026-05-06 | $157.9 | $153.3 | $4.59 | 2,107,993.0 | -2.65% |
| 2026-05-05 | $160.3 | $157.5 | $2.87 | 1,262,450.0 | -1.84% |
| 2026-05-04 | $162.1 | $159.4 | $2.68 | 936,002.0 | -0.38% |
| 2026-05-01 | $166.6 | $161.1 | $5.47 | 1,255,406.0 | -2.12% |
| 2026-04-30 | $165.2 | $162.9 | $2.27 | 1,256,669.0 | +0.59% |
| 2026-04-29 | $164.0 | $161.0 | $3.00 | 1,408,872.0 | +0.13% |
| 2026-04-28 | $163.7 | $160.3 | $3.33 | 1,589,852.0 | +1.24% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $166.6 | $148.8 | $17.72 | 25,584,468.0 | -6.20% |
| 2026-04 | $170.4 | $155.3 | $15.07 | 31,293,071.0 | +1.40% |
| 2026-03 | $173.9 | $154.9 | $19.04 | 28,945,440.0 | -5.63% |
| 2026-02 | $173.3 | $155.7 | $17.63 | 37,393,376.0 | +2.70% |
| 2026-01 | $176.5 | $162.1 | $14.44 | 34,445,116.0 | -4.43% |
Waste Connections Inc 주식 (WCN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $179.6 | $167.3 | $12.28 | 17,915,297.0 | +0.91% |
| 2025-11 | $178.1 | $163.3 | $14.82 | 21,221,113.0 | +5.29% |
| 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% |
0.47%
0.52%
자본화:
|
볼륨(24시간):