기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Waste Connections Inc New | WCN | NYSE | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
163.63 | 163.55 | 165.39 | 163.48 |
WCN Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 166.05 | 167.49 | 160.85 | 165.53 | 1,352,504 | -1.16 | -0.70% |
1개월 | 171.68 | 171.68 | 160.85 | 166.35 | 843,374 | -6.79 | -3.96% |
3개월 | 158.00 | 173.025 | 153.51 | 165.84 | 914,086 | 6.89 | 4.36% |
6개월 | 128.69 | 173.025 | 128.41 | 151.97 | 1,002,844 | 36.20 | 28.13% |
1년 | 139.65 | 173.025 | 126.12 | 145.66 | 929,441 | 25.24 | 18.07% |
3년 | 117.47 | 173.025 | 113.50 | 136.06 | 927,406 | 47.42 | 40.37% |
5년 | 92.14 | 173.025 | 70.87 | 119.56 | 928,290 | 72.75 | 78.96% |
WCN 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 4월(4) 2024 | 163.48 | -1.70 | -1.03% | 165.05 | 165.4025 | 162.83 | 1,086,551 |
26 4월(4) 2024 | 165.18 | -1.00 | -0.60% | 165.66 | 166.37 | 160.85 | 1,595,017 |
25 4월(4) 2024 | 166.18 | 0.01 | 0.01% | 166.29 | 166.85 | 165.675 | 1,289,278 |
24 4월(4) 2024 | 166.17 | -0.10 | -0.06% | 166.92 | 167.35 | 165.88 | 941,990 |
23 4월(4) 2024 | 166.27 | 1.25 | 0.76% | 166.05 | 167.49 | 165.70 | 1,849,682 |
20 4월(4) 2024 | 165.02 | 0.66 | 0.40% | 164.53 | 165.53 | 164.145 | 1,188,414 |
19 4월(4) 2024 | 164.36 | -0.32 | -0.19% | 164.91 | 165.71 | 163.71 | 628,584 |
18 4월(4) 2024 | 164.68 | 0.01 | 0.01% | 165.51 | 165.58 | 163.705 | 678,817 |
17 4월(4) 2024 | 164.67 | -1.10 | -0.66% | 165.25 | 165.66 | 164.44 | 917,559 |
16 4월(4) 2024 | 165.77 | -1.35 | -0.81% | 168.86 | 169.555 | 164.77 | 623,710 |
13 4월(4) 2024 | 167.12 | -0.42 | -0.25% | 167.18 | 167.93 | 165.93 | 677,374 |
12 4월(4) 2024 | 167.54 | -0.87 | -0.52% | 167.55 | 168.61 | 166.18 | 479,106 |
11 4월(4) 2024 | 168.41 | 0.05 | 0.03% | 166.80 | 168.60 | 165.91 | 783,390 |
10 4월(4) 2024 | 168.36 | 0.10 | 0.06% | 168.73 | 168.885 | 166.53 | 608,937 |
09 4월(4) 2024 | 168.26 | 0.25 | 0.15% | 168.33 | 168.75 | 167.10 | 576,039 |
06 4월(4) 2024 | 168.01 | 0.71 | 0.42% | 167.89 | 168.88 | 167.59 | 457,427 |
05 4월(4) 2024 | 167.30 | -0.97 | -0.58% | 169.06 | 170.30 | 166.99 | 836,181 |
04 4월(4) 2024 | 168.27 | -1.17 | -0.69% | 169.46 | 170.00 | 168.22 | 559,793 |
03 4월(4) 2024 | 169.44 | -0.94 | -0.55% | 169.81 | 170.41 | 169.04 | 642,365 |
02 4월(4) 2024 | 170.38 | -1.63 | -0.95% | 171.68 | 171.68 | 169.03 | 447,273 |