Stockscreener 앱 받기
150.66
2.12%
-3.27
시간 외 거래:
150.66
Waste Connections Inc 주식 (WCN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-01 | $155.0 | $149.4 | $5.61 | 1,623,059.0 | -2.12% |
| 2026-09-30 | $156.9 | $153.8 | $3.09 | 1,434,206.0 | -1.05% |
| 2026-09-29 | $156.8 | $154.6 | $2.18 | 1,467,038.0 | -0.38% |
| 2026-09-28 | $157.1 | $155.2 | $1.87 | 1,625,858.0 | +0.39% |
| 2026-09-25 | $156.5 | $154.8 | $1.66 | 1,425,866.0 | -0.24% |
| 2026-09-24 | $157.9 | $155.0 | $2.90 | 1,597,841.0 | +0.33% |
| 2026-09-23 | $156.5 | $154.1 | $2.40 | 1,831,381.0 | -0.01% |
| 2026-09-22 | $156.5 | $154.9 | $1.58 | 1,366,892.0 | -0.08% |
| 2026-09-21 | $155.6 | $153.8 | $1.88 | 1,676,832.0 | +0.14% |
| 2026-09-18 | $157.0 | $155.2 | $1.81 | 1,184,495.0 | +0.06% |
| 2026-09-17 | $157.9 | $154.6 | $3.28 | 1,295,657.0 | -0.81% |
| 2026-09-16 | $160.5 | $156.1 | $4.48 | 958,899.0 | -1.86% |
| 2026-09-15 | $162.2 | $159.1 | $3.11 | 828,270.0 | -0.97% |
| 2026-09-14 | $163.1 | $161.0 | $2.08 | 1,313,672.0 | +0.81% |
| 2026-09-11 | $161.0 | $159.1 | $1.97 | 554,819.0 | +0.19% |
| 2026-09-10 | $162.3 | $158.8 | $3.47 | 836,604.0 | -1.12% |
| 2026-09-09 | $163.2 | $160.6 | $2.63 | 814,683.0 | -1.17% |
| 2026-09-08 | $164.4 | $162.2 | $2.14 | 682,868.0 | -1.04% |
| 2026-09-04 | $165.5 | $163.6 | $1.87 | 609,687.0 | -1.16% |
| 2026-09-03 | $167.1 | $164.1 | $2.99 | 1,050,258.0 | +1.66% |
| 2026-09-02 | $165.6 | $162.4 | $3.18 | 1,080,116.0 | +0.12% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $155.0 | $149.4 | $5.61 | 1,623,059.0 | +0.00% |
| 2026-09 | $167.2 | $149.4 | $17.85 | 26,354,833.0 | -8.87% |
| 2026-08 | $171.4 | $162.3 | $9.12 | 21,034,153.0 | -1.22% |
| 2026-07 | $176.7 | $163.7 | $13.02 | 28,105,319.0 | +0.41% |
| 2026-06 | $170.6 | $146.9 | $23.70 | 40,689,928.0 | +11.86% |
| 2026-05 | $166.6 | $148.8 | $17.72 | 31,171,464.0 | -9.53% |
| 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% |
3.35%
0.73%
자본화:
|
볼륨(24시간):