Stockscreener 앱 받기
167.37
0.66%
1.10
Waste Connections Inc 주식 (WCN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-31 | $168.9 | $164.7 | $4.19 | 1,144,425.0 | +0.66% |
| 2026-07-30 | $170.9 | $164.9 | $5.94 | 1,981,205.0 | -3.78% |
| 2026-07-29 | $174.5 | $169.2 | $5.33 | 1,614,092.0 | +2.12% |
| 2026-07-28 | $172.2 | $168.1 | $4.09 | 1,565,920.0 | -0.08% |
| 2026-07-27 | $171.6 | $169.3 | $2.34 | 1,371,297.0 | -0.15% |
| 2026-07-24 | $170.5 | $167.6 | $2.86 | 1,179,269.0 | +0.96% |
| 2026-07-23 | $172.2 | $166.8 | $5.48 | 1,756,393.0 | +0.05% |
| 2026-07-22 | $170.1 | $167.2 | $2.92 | 1,531,796.0 | -0.31% |
| 2026-07-21 | $169.1 | $167.0 | $2.12 | 1,364,358.0 | -1.43% |
| 2026-07-20 | $172.3 | $170.7 | $1.57 | 817,697.0 | -0.60% |
| 2026-07-17 | $176.7 | $170.4 | $6.27 | 1,147,318.0 | -1.39% |
| 2026-07-16 | $175.4 | $170.7 | $4.74 | 1,036,252.0 | +2.47% |
| 2026-07-15 | $173.3 | $169.3 | $3.95 | 1,259,685.0 | +0.32% |
| 2026-07-14 | $172.0 | $169.1 | $2.95 | 887,672.0 | -0.93% |
| 2026-07-13 | $173.6 | $171.2 | $2.40 | 1,016,489.0 | +0.06% |
| 2026-07-10 | $171.3 | $169.3 | $1.95 | 1,014,763.0 | +0.55% |
| 2026-07-09 | $171.7 | $169.0 | $2.70 | 1,213,578.0 | -0.83% |
| 2026-07-08 | $173.5 | $171.1 | $2.47 | 1,159,874.0 | -0.79% |
| 2026-07-07 | $173.7 | $169.8 | $3.85 | 1,678,522.0 | +3.17% |
| 2026-07-06 | $170.7 | $167.3 | $3.34 | 923,979.0 | -0.71% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $176.7 | $163.7 | $13.02 | 29,249,744.0 | +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% |
0.37%
0.23%
자본화:
|
볼륨(24시간):