Waste Connections Stock Price History
| WCN Stock | USD 189.66 1.04 0.55% |
Below is the normalized historical share price chart for Waste Connections extending back to June 05, 2009. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Waste Connections stands at 189.66, as last reported on the 20th of March, with the highest price reaching 191.45 and the lowest price hitting 187.02 during the day.
If you're considering investing in Waste Stock, it is important to understand the factors that can impact its price. As of now, Waste Stock is very steady. Waste Connections shows Sharpe Ratio of 0.15, which attests that the company had a 0.15 % return per unit of risk over the last 3 months. We have found thirty technical indicators for Waste Connections, which you can use to evaluate the volatility of the company. Please check out Waste Connections' Mean Deviation of 0.7956, market risk adjusted performance of 0.1046, and Downside Deviation of 1.0 to validate if the risk estimate we provide is consistent with the expected return of 0.16%.
At this time, Waste Connections' Total Stockholder Equity is very stable compared to the past year. As of the 20th of March 2025, Liabilities And Stockholders Equity is likely to grow to about 20.8 B, while Common Stock Shares Outstanding is likely to drop about 203.6 M. . At this time, Waste Connections' Price Earnings Ratio is very stable compared to the past year. As of the 20th of March 2025, Price Book Value Ratio is likely to grow to 5.91, while Price To Sales Ratio is likely to drop 2.93. Waste Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 20th of May 1998 | 200 Day MA 180.9068 | 50 Day MA 184.5408 | Beta 0.804 |
Waste |
Sharpe Ratio = 0.1545
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | WCN | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 1.02 actual daily | 9 91% of assets are more volatile |
Expected Return
| 0.16 actual daily | 3 97% of assets have higher returns |
Risk-Adjusted Return
| 0.15 actual daily | 12 88% of assets perform better |
Based on monthly moving average Waste Connections is performing at about 12% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Waste Connections by adding it to a well-diversified portfolio.
Price Book 6.2614 | Enterprise Value Ebitda 25.537 | Price Sales 5.5178 | Shares Float 257.2 M | Dividend Share 1.17 |
Waste Connections Stock Price History Chart
There are several ways to analyze Waste Stock price data. The simplest method is using a basic Waste candlestick price chart, which shows Waste Connections price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | March 3, 2025 | 191.97 |
| Lowest Price | January 2, 2025 | 169.61 |
Waste Connections March 20, 2025 Stock Price Synopsis
Various analyses of Waste Connections' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Waste Stock. It can be used to describe the percentage change in the price of Waste Connections from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Waste Stock.| Waste Connections Price Action Indicator | (0.09) | |
| Waste Connections Price Rate Of Daily Change | 0.99 | |
| Waste Connections Price Daily Balance Of Power | (0.23) |
Waste Connections March 20, 2025 Stock Price Analysis
Waste Stock Price History Data
The price series of Waste Connections for the period between Fri, Dec 20, 2024 and Thu, Mar 20, 2025 has a statistical range of 22.36 with a coefficient of variation of 3.73. The daily prices for the period are distributed with arithmetic mean of 181.95. The median price for the last 90 days is 183.93. The company experienced 3:2 stock split on 19th of June 2017. Waste Connections paid out dividends to its shareholders on 2025-02-27.| Open | High | Low | Close | Volume | ||
03/20/2025 | 190.70 | 191.45 | 187.02 | 189.66 | ||
| 03/19/2025 | 187.30 | 191.45 | 187.02 | 190.70 | 961,716 | |
| 03/18/2025 | 187.42 | 188.00 | 186.26 | 187.58 | 810,894 | |
| 03/17/2025 | 184.75 | 188.16 | 184.63 | 187.90 | 733,087 | |
| 03/14/2025 | 183.56 | 185.58 | 182.97 | 185.29 | 779,123 | |
| 03/13/2025 | 182.77 | 184.29 | 181.29 | 183.22 | 978,895 | |
| 03/12/2025 | 184.51 | 185.00 | 183.01 | 183.17 | 915,578 | |
| 03/11/2025 | 186.62 | 186.62 | 183.38 | 184.20 | 845,351 | |
| 03/10/2025 | 187.32 | 189.56 | 185.62 | 186.24 | 1,036,456 | |
| 03/07/2025 | 184.83 | 188.47 | 184.25 | 188.35 | 1,294,513 | |
| 03/06/2025 | 187.78 | 188.54 | 184.52 | 185.76 | 1,090,869 | |
| 03/05/2025 | 190.11 | 191.19 | 188.29 | 189.89 | 1,216,649 | |
| 03/04/2025 | 192.26 | 193.30 | 190.67 | 190.69 | 1,872,390 | |
| 03/03/2025 | 190.78 | 193.47 | 190.33 | 191.97 | 1,179,627 | |
| 02/28/2025 | 187.01 | 189.78 | 186.62 | 189.76 | 1,488,079 | |
| 02/27/2025 | 186.76 | 188.46 | 186.09 | 186.32 | 846,417 | |
| 02/26/2025 | 187.70 | 189.62 | 187.48 | 187.56 | 727,134 | |
| 02/25/2025 | 188.16 | 189.32 | 187.36 | 188.66 | 880,478 | |
| 02/24/2025 | 186.80 | 189.37 | 186.80 | 187.63 | 803,327 | |
| 02/21/2025 | 187.63 | 188.11 | 186.37 | 187.07 | 866,421 | |
| 02/20/2025 | 187.55 | 188.50 | 185.97 | 187.54 | 870,925 | |
| 02/19/2025 | 187.03 | 188.13 | 186.00 | 187.51 | 1,019,825 | |
| 02/18/2025 | 187.48 | 188.51 | 186.85 | 187.34 | 978,919 | |
| 02/14/2025 | 188.91 | 191.25 | 187.71 | 188.72 | 1,261,710 | |
| 02/13/2025 | 184.09 | 188.74 | 180.84 | 188.53 | 2,273,849 | |
| 02/12/2025 | 188.24 | 190.76 | 188.24 | 189.66 | 1,217,705 | |
| 02/11/2025 | 188.90 | 189.67 | 188.28 | 189.61 | 608,354 | |
| 02/10/2025 | 190.16 | 190.35 | 188.70 | 189.26 | 865,079 | |
| 02/07/2025 | 188.94 | 190.88 | 188.39 | 189.91 | 1,145,225 | |
| 02/06/2025 | 188.17 | 188.94 | 186.76 | 188.94 | 665,450 | |
| 02/05/2025 | 188.63 | 189.17 | 187.01 | 188.25 | 869,858 | |
| 02/04/2025 | 187.02 | 188.11 | 186.75 | 187.28 | 894,918 | |
| 02/03/2025 | 180.90 | 187.78 | 180.10 | 187.02 | 1,209,310 | |
| 01/31/2025 | 186.26 | 186.87 | 183.46 | 183.46 | 1,042,342 | |
| 01/30/2025 | 182.06 | 187.29 | 181.40 | 186.26 | 982,356 | |
| 01/29/2025 | 181.59 | 183.03 | 180.34 | 180.34 | 852,595 | |
| 01/28/2025 | 181.67 | 183.80 | 180.62 | 182.66 | 1,232,264 | |
| 01/27/2025 | 177.99 | 181.48 | 177.41 | 181.31 | 1,347,064 | |
| 01/24/2025 | 178.87 | 179.82 | 177.39 | 177.41 | 821,957 | |
| 01/23/2025 | 178.56 | 179.63 | 177.20 | 179.09 | 890,926 | |
| 01/22/2025 | 178.77 | 178.82 | 177.03 | 178.15 | 824,430 | |
| 01/21/2025 | 179.49 | 180.66 | 178.56 | 178.58 | 787,124 | |
| 01/17/2025 | 178.67 | 179.47 | 177.94 | 177.94 | 659,421 | |
| 01/16/2025 | 175.80 | 178.85 | 175.80 | 177.83 | 716,218 | |
| 01/15/2025 | 176.98 | 177.65 | 175.49 | 176.40 | 949,484 | |
| 01/14/2025 | 175.86 | 176.71 | 174.28 | 174.96 | 808,862 | |
| 01/13/2025 | 173.71 | 176.48 | 173.31 | 176.39 | 783,693 | |
| 01/10/2025 | 174.26 | 176.85 | 174.00 | 174.51 | 1,141,659 | |
| 01/08/2025 | 172.67 | 175.88 | 172.02 | 175.68 | 1,059,227 | |
| 01/07/2025 | 171.94 | 173.71 | 171.41 | 172.18 | 787,987 | |
| 01/06/2025 | 170.63 | 172.54 | 170.03 | 171.61 | 842,811 | |
| 01/03/2025 | 169.72 | 170.97 | 169.08 | 170.64 | 912,292 | |
| 01/02/2025 | 172.05 | 172.32 | 169.50 | 169.61 | 1,204,946 | |
| 12/31/2024 | 170.67 | 171.29 | 170.01 | 171.29 | 1,178,796 | |
| 12/30/2024 | 169.83 | 171.70 | 169.34 | 170.88 | 782,336 | |
| 12/27/2024 | 171.34 | 172.48 | 170.41 | 170.98 | 445,592 | |
| 12/26/2024 | 171.70 | 172.35 | 171.45 | 171.53 | 469,076 | |
| 12/24/2024 | 170.92 | 172.63 | 169.99 | 172.41 | 453,617 | |
| 12/23/2024 | 173.59 | 173.65 | 169.71 | 170.77 | 2,997,220 | |
| 12/20/2024 | 173.84 | 174.89 | 172.93 | 173.99 | 1,875,714 | |
| 12/19/2024 | 174.10 | 175.99 | 173.52 | 173.84 | 1,144,181 |
About Waste Connections Stock history
Waste Connections investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Waste is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Waste Connections will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Waste Connections stock prices may prove useful in developing a viable investing in Waste Connections
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 258.8 M | 203.6 M | |
| Net Income Applicable To Common Shares | 961 M | 1 B |
Waste Connections Stock Technical Analysis
Waste Connections technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run FinTech Suite Now
FinTech SuiteUse AI to screen and filter profitable investment opportunities |
| All Next | Launch Module |
Waste Connections Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Waste Connections' price direction in advance. Along with the technical and fundamental analysis of Waste Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Waste to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.0482 | |||
| Jensen Alpha | 0.0811 | |||
| Total Risk Alpha | 0.1339 | |||
| Sortino Ratio | 0.1197 | |||
| Treynor Ratio | 0.0946 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Check out Your Current Watchlist to better understand how to build diversified portfolios, which includes a position in Waste Connections. Also, note that the market value of any company could be closely tied with the direction of predictive economic indicators such as signals in main economic indicators. To learn how to invest in Waste Stock, please use our How to Invest in Waste Connections guide.You can also try the Portfolio Dashboard module to portfolio dashboard that provides centralized access to all your investments.
Is Environmental & Facilities Services space expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Waste Connections. If investors know Waste will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Waste Connections listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth 0.339 | Dividend Share 1.17 | Earnings Share 2.38 | Revenue Per Share | Quarterly Revenue Growth 0.11 |
The market value of Waste Connections is measured differently than its book value, which is the value of Waste that is recorded on the company's balance sheet. Investors also form their own opinion of Waste Connections' value that differs from its market value or its book value, called intrinsic value, which is Waste Connections' true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Waste Connections' market value can be influenced by many factors that don't directly affect Waste Connections' underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Waste Connections' value and its price as these two are different measures arrived at by different means. Investors typically determine if Waste Connections is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Waste Connections' price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.