Stockscreener 앱 받기
171.46
1.43%
-2.825
Waste Connections Inc 주식 (WCN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-23 | $173.9 | $171.7 | $2.26 | 152,205.0 | -1.49% |
| 2024-12-20 | $175.2 | $173.2 | $1.96 | 1,609,031.0 | +0.09% |
| 2024-12-19 | $176.3 | $173.8 | $2.47 | 1,139,544.0 | -0.30% |
| 2024-12-18 | $178.1 | $174.6 | $3.44 | 1,309,468.0 | -0.91% |
| 2024-12-17 | $178.7 | $175.9 | $2.79 | 1,389,182.0 | -1.02% |
| 2024-12-16 | $181.2 | $177.9 | $3.21 | 1,453,734.0 | -1.04% |
| 2024-12-13 | $184.2 | $179.5 | $4.74 | 2,012,243.0 | -2.33% |
| 2024-12-12 | $185.7 | $183.9 | $1.77 | 685,464.0 | -0.32% |
| 2024-12-11 | $187.2 | $184.8 | $2.45 | 951,940.0 | -0.51% |
| 2024-12-10 | $187.0 | $185.1 | $1.91 | 737,914.0 | -0.26% |
| 2024-12-09 | $191.2 | $185.9 | $5.28 | 1,024,248.0 | -2.14% |
| 2024-12-06 | $191.6 | $190.0 | $1.57 | 658,824.0 | +0.03% |
| 2024-12-05 | $191.2 | $189.7 | $1.53 | 685,312.0 | -0.37% |
| 2024-12-04 | $191.7 | $190.7 | $0.9827 | 760,740.0 | -0.28% |
| 2024-12-03 | $191.9 | $190.2 | $1.65 | 913,932.0 | +0.37% |
| 2024-12-02 | $193.0 | $190.1 | $2.89 | 775,054.0 | -0.85% |
| 2024-11-29 | $193.5 | $192.2 | $1.29 | 556,457.0 | -0.37% |
| 2024-11-27 | $194.8 | $193.0 | $1.81 | 491,993.0 | -0.04% |
| 2024-11-26 | $194.2 | $191.5 | $2.72 | 865,788.0 | +0.23% |
| 2024-11-25 | $193.1 | $189.6 | $3.46 | 1,162,446.0 | +1.55% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $193.0 | $171.7 | $21.34 | 16,258,835.0 | -10.80% |
| 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% |
Waste Connections Inc 주식 (WCN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $146.1 | $131.1 | $15.06 | 14,992,528.0 | -8.26% |
| 2022-11 | $144.7 | $129.5 | $15.12 | 24,163,673.0 | +9.54% |
| 2022-10 | $143.4 | $124.2 | $19.14 | 28,255,746.0 | -2.38% |
| 2022-09 | $148.2 | $134.8 | $13.36 | 24,198,185.0 | -2.91% |
| 2022-08 | $144.5 | $131.1 | $13.35 | 16,763,438.0 | +4.36% |
| 2022-07 | $133.5 | $121.2 | $12.32 | 14,283,550.0 | +7.59% |
| 2022-06 | $131.0 | $113.5 | $17.47 | 17,165,537.0 | -2.81% |
| 2022-05 | $138.2 | $121.3 | $16.90 | 26,942,746.0 | -7.56% |
| 2022-04 | $145.6 | $134.8 | $10.79 | 19,714,236.0 | -1.24% |
| 2022-03 | $141.2 | $123.5 | $17.74 | 27,927,708.0 | +13.13% |
| 2022-02 | $126.5 | $115.8 | $10.71 | 27,972,811.0 | -0.97% |
| 2022-01 | $136.3 | $119.4 | $16.91 | 24,357,167.0 | -8.49% |
0.86%
자본화:
|
볼륨(24시간):