Stockscreener 앱 받기
168.28
0.71%
-1.20
Waste Connections Inc 주식 (WCN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-21 | $169.4 | $167.3 | $2.09 | 1,910,810.0 | -0.71% |
| 2026-10-20 | $169.5 | $167.1 | $2.42 | 1,888,796.0 | +2.29% |
| 2026-10-19 | $167.5 | $165.2 | $2.36 | 1,441,094.0 | -1.32% |
| 2026-10-16 | $168.0 | $164.9 | $3.09 | 2,271,213.0 | +1.44% |
| 2026-10-15 | $165.7 | $159.3 | $6.47 | 4,402,830.0 | +5.54% |
| 2026-10-14 | $156.9 | $153.8 | $3.17 | 1,626,168.0 | +2.05% |
| 2026-10-13 | $156.2 | $152.6 | $3.64 | 1,574,671.0 | -0.03% |
| 2026-10-12 | $154.6 | $152.4 | $2.26 | 1,388,657.0 | +0.58% |
| 2026-10-09 | $155.1 | $152.3 | $2.76 | 1,824,188.0 | -1.20% |
| 2026-10-08 | $156.6 | $152.6 | $4.01 | 1,707,555.0 | -0.30% |
| 2026-10-07 | $157.5 | $155.1 | $2.38 | 1,710,748.0 | +0.35% |
| 2026-10-06 | $155.9 | $154.0 | $1.88 | 1,230,454.0 | +0.21% |
| 2026-10-05 | $154.9 | $151.9 | $2.99 | 1,629,998.0 | +0.31% |
| 2026-10-02 | $154.9 | $150.7 | $4.14 | 2,228,029.0 | +2.10% |
| 2026-10-01 | $155.0 | $149.4 | $5.61 | 1,818,082.0 | -2.12% |
| 2026-09-30 | $156.9 | $153.8 | $3.09 | 1,503,545.0 | -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 | 1,737,380.0 | +0.39% |
| 2026-09-25 | $156.5 | $154.8 | $1.66 | 1,524,348.0 | -0.24% |
| 2026-09-24 | $157.9 | $155.0 | $2.90 | 1,533,396.0 | +0.33% |
| 2026-09-23 | $156.5 | $154.1 | $2.40 | 1,831,830.0 | -0.01% |
| 2026-09-22 | $156.5 | $154.9 | $1.58 | 1,422,008.0 | -0.08% |
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 | $169.5 | $149.4 | $20.12 | 28,653,293.0 | +9.32% |
| 2026-09 | $167.2 | $153.8 | $13.49 | 25,002,237.0 | -6.89% |
| 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% |
2.23%
0.94%
자본화:
|
볼륨(24시간):