Waste Connections Stock Price History

WCN Stock  USD 189.87  0.86  0.46%   
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 189.87, as last reported on the 22nd of November, with the highest price reaching 190.78 and the lowest price hitting 189.56 during the day.
IPO Date
20th of May 1998
200 Day MA
174.1006
50 Day MA
180.9292
Beta
0.72
 
Credit Downgrade
 
Yuan Drop
 
Covid
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 0.0389, which attests that the company had a 0.0389% return per unit of risk over the last 3 months. We have found twenty-eight technical indicators for Waste Connections, which you can use to evaluate the volatility of the company. Please check out Waste Connections' Market Risk Adjusted Performance of 0.1004, downside deviation of 0.9364, and Mean Deviation of 0.6846 to validate if the risk estimate we provide is consistent with the expected return of 0.0351%.
  
At this time, Waste Connections' Sale Purchase Of Stock is very stable compared to the past year. As of the 22nd of November 2024, Issuance Of Capital Stock is likely to grow to about 1.2 M, while Common Stock Shares Outstanding is likely to drop about 200.6 M. . As of the 22nd of November 2024, Price To Free Cash Flows Ratio is likely to grow to 33.23, while Price To Sales Ratio is likely to drop 2.89. Waste Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.0389

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsWCN

Estimated Market Risk

 0.9
  actual daily
8
92% of assets are more volatile

Expected Return

 0.04
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 0.04
  actual daily
3
97% of assets perform better
Based on monthly moving average Waste Connections is performing at about 3% 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
5.8254
Enterprise Value Ebitda
21.6027
Price Sales
5.6086
Shares Float
257.1 M
Dividend Share
1.14

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 PriceNovember 22, 2024189.87
Lowest PriceOctober 25, 2024175.49

Waste Connections November 22, 2024 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 0.13 
Waste Connections Price Rate Of Daily Change 1.00 
Waste Connections Accumulation Distribution 7,018 
Waste Connections Price Daily Balance Of Power 0.70 

Waste Connections November 22, 2024 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Waste Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Waste Connections intraday prices and daily technical indicators to check the level of noise trading in Waste Stock and then apply it to test your longer-term investment strategies against Waste.

Waste Stock Price History Data

The price series of Waste Connections for the period between Sat, Aug 24, 2024 and Fri, Nov 22, 2024 has a statistical range of 13.52 with a coefficient of variation of 1.97. The daily prices for the period are distributed with arithmetic mean of 181.76. The median price for the last 90 days is 181.71. The company experienced 3:2 stock split on 19th of June 2017. Waste Connections paid out dividends to its shareholders on 2024-11-07.
OpenHighLowCloseVolume
11/22/2024 190.00  190.78  189.56  189.87  1,097,423 
11/21/2024 186.46  189.48  185.31  189.01  747,268 
11/20/2024 188.33  188.53  185.35  186.53  861,793 
11/19/2024 185.26  188.06  184.52  187.50  879,303 
11/18/2024 183.69  186.18  182.95  186.01  991,142 
11/15/2024 182.95  184.21  182.48  183.50  1,312,084 
11/14/2024 187.27  188.12  182.82  183.73  812,731 
11/13/2024 187.01  188.30  186.67  187.50  691,775 
11/12/2024 185.66  187.83  185.66  187.60  747,672 
11/11/2024 184.76  185.92  184.59  185.36  814,011 
11/08/2024 182.00  184.93  181.01  184.04  869,788 
11/07/2024 180.09  182.19  178.96  181.90  1,252,898 
11/06/2024 180.91  181.64  176.77  179.09  2,244,939 
11/05/2024 177.70  178.59  177.16  178.47  657,182 
11/04/2024 177.16  178.29  176.60  177.33  548,545 
11/01/2024 177.47  177.77  176.24  176.65  554,994 
10/31/2024 177.39  178.22  175.93  176.44  1,118,867 
10/30/2024 178.74  179.84  177.31  177.41  852,171 
10/29/2024 177.08  181.60  176.42  180.11  986,909 
10/28/2024 175.49  177.00  175.49  176.60  719,321 
10/25/2024 177.27  178.38  175.37  175.49  780,072 
10/24/2024 179.18  180.29  174.73  178.25  1,220,397 
10/23/2024 180.29  181.40  179.91  180.04  1,117,393 
10/22/2024 180.31  181.22  179.32  181.03  382,707 
10/21/2024 182.17  182.48  180.02  181.38  489,824 
10/18/2024 182.31  182.76  181.68  182.28  370,974 
10/17/2024 182.20  182.54  181.26  182.11  592,938 
10/16/2024 181.49  182.29  180.91  181.55  471,576 
10/15/2024 182.66  183.52  181.50  181.71  608,512 
10/14/2024 181.68  183.09  180.79  181.84  430,273 
10/11/2024 179.95  181.08  179.76  181.08  510,610 
10/10/2024 181.16  181.26  178.93  179.52  591,282 
10/09/2024 179.38  181.59  178.40  181.50  770,668 
10/08/2024 177.32  179.63  177.13  179.53  886,990 
10/07/2024 175.73  177.73  174.49  176.41  934,317 
10/04/2024 177.43  177.43  175.75  176.10  715,005 
10/03/2024 177.38  178.51  176.34  177.80  645,512 
10/02/2024 177.03  177.48  176.17  177.24  482,067 
10/01/2024 177.63  178.57  176.87  177.48  1,190,164 
09/30/2024 177.18  178.64  176.37  178.51  1,247,870 
09/27/2024 178.33  178.77  176.91  177.03  1,166,852 
09/26/2024 180.95  181.68  178.19  178.21  977,655 
09/25/2024 179.44  180.45  178.81  180.18  1,565,386 
09/24/2024 180.23  180.23  178.01  179.07  2,377,350 
09/23/2024 179.62  180.53  178.58  180.15  711,466 
09/20/2024 178.69  179.35  177.31  178.84  1,732,659 
09/19/2024 179.38  180.05  177.78  178.91  893,584 
09/18/2024 181.18  181.35  177.06  177.55  1,797,315 
09/17/2024 185.17  185.29  181.03  181.09  957,128 
09/16/2024 185.87  186.51  184.22  185.18  477,682 
09/13/2024 185.80  186.22  185.07  185.35  495,081 
09/12/2024 184.40  185.99  183.55  185.66  666,883 
09/11/2024 184.36  185.45  181.88  185.06  812,553 
09/10/2024 184.57  185.14  183.57  184.36  526,056 
09/09/2024 183.18  185.61  183.18  184.68  851,519 
09/06/2024 184.65  185.31  181.83  182.30  1,192,791 
09/05/2024 184.46  184.73  182.72  184.57  453,574 
09/04/2024 185.16  185.89  183.80  184.46  627,826 
09/03/2024 185.90  186.12  184.07  184.82  611,592 
08/30/2024 185.15  186.51  184.60  186.17  1,054,227 
08/29/2024 185.71  187.21  185.08  185.44  627,266 

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 ReportedProjected for Next Year
Common Stock Shares Outstanding258.1 M200.6 M
Net Income Applicable To Common Shares961 MB

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.
A focus of Waste Connections technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Waste Connections trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Sync Your Broker Now

   

Sync Your Broker

Sync your existing holdings, watchlists, positions or portfolios from thousands of online brokerage services, banks, investment account aggregators and robo-advisors.
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.
When determining whether Waste Connections offers a strong return on investment in its stock, a comprehensive analysis is essential. The process typically begins with a thorough review of Waste Connections' financial statements, including income statements, balance sheets, and cash flow statements, to assess its financial health. Key financial ratios are used to gauge profitability, efficiency, and growth potential of Waste Connections Stock. Outlined below are crucial reports that will aid in making a well-informed decision on Waste Connections Stock:
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 ETF Categories module to list of ETF categories grouped based on various criteria, such as the investment strategy or type of 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
1.14
Earnings Share
3.65
Revenue Per Share
33.72
Quarterly Revenue Growth
0.133
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.