TipRanks
Go Ultimate55% OFF

Waste Connections (UI51) Historical Prices

DE:UI51 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026162.04164.36162.04164.36164.36+2.70%00.00
Oct 29, 2026160.82161.28160.04160.04160.04-1.37%1590.33
Oct 28, 2026161.92162.26160.70162.26162.26-0.64%3270.67
Oct 27, 2026166.22166.50163.12163.30163.30-1.09%1950.40
Oct 26, 2026165.34165.38164.56165.10165.10+0.78%4000.82
Oct 23, 2026163.40165.00162.34163.82163.82+0.26%2850.58
Oct 22, 2026148.18163.40147.42163.40163.40+8.93%7001.44
Oct 21, 2026149.96150.04148.82150.00150.00+0.74%8471.76
Oct 20, 2026146.90148.90145.74148.90148.90+0.95%4100.84
Oct 19, 2026149.08149.42147.50147.50147.50-0.24%1,0602.21
Oct 16, 2026146.50149.88146.50147.86147.86+2.67%2900.60
Oct 15, 2026139.40145.00139.40144.02144.02+4.36%850.18
Oct 14, 2026136.74138.00135.70138.00138.00+0.51%1650.34
Oct 13, 2026136.16137.32136.16137.30137.30+0.06%440.09
Oct 12, 2026136.18137.22134.56137.22137.22+0.23%1,0802.20
Oct 09, 2026137.30137.30136.18136.90136.90-0.88%1100.22
Oct 08, 2026137.70138.12136.84138.12138.12-1.16%1400.28
Oct 07, 2026136.84139.74136.04139.74139.74+1.76%2850.57
Oct 06, 2026137.38137.38135.96137.32137.32+1.93%4500.91
Oct 05, 2026137.06137.06134.72134.72134.72+0.85%6701.35
Oct 02, 2026134.04134.40132.24133.58133.58-0.03%4770.96
Oct 01, 2026136.20136.80133.62133.62133.62-1.11%4750.96
Sep 30, 2026137.12137.60135.12135.12135.12-1.30%3730.74
Sep 29, 2026136.94137.60135.60136.90136.90+0.26%3250.62
Sep 28, 2026136.64136.64134.76136.54136.54+0.80%2400.45
Sep 25, 2026136.74136.74135.46135.46135.46-0.75%5301.01
Sep 24, 2026135.88136.56134.74136.48136.48+1.05%6451.24
Sep 23, 2026135.60136.30134.64135.06135.06-0.49%1,0202.03
Sep 22, 2026135.14135.72134.42135.72135.72+1.00%6801.38
Sep 21, 2026134.64134.64134.38134.38134.38-0.86%2230.45
Sep 18, 2026134.88137.76134.88135.54135.54+0.80%4650.94
Sep 17, 2026136.60136.60134.46134.46134.46-2.71%8551.78
Sep 16, 2026138.30138.30136.36138.20138.20-0.04%3000.63
Sep 15, 2026139.26139.36137.72138.26138.26-0.37%4180.88
Sep 14, 2026137.66140.60136.56138.78138.78+1.08%5011.06
Sep 11, 2026137.18137.30135.72137.30137.30-0.64%3190.67
Sep 10, 2026137.76138.36137.76138.18138.18+0.10%1000.21
Sep 09, 2026139.84139.84137.94138.04138.04-1.30%3160.67
Sep 08, 2026139.90139.90139.72139.86139.86-0.23%550.12
Sep 07, 2026141.34141.34140.18140.18140.18-0.47%3930.82
Sep 04, 2026143.24143.24140.84140.84140.84+0.00%3300.69
Sep 03, 2026141.16141.16139.96140.84140.84-0.25%3250.68
Sep 02, 2026140.98141.52139.48141.20141.20+0.58%4300.90
Sep 01, 2026141.78143.04140.34140.38140.38-1.24%1,2872.79
Aug 31, 2026142.68142.68141.02142.14142.14+1.15%5421.18
Aug 28, 2026141.78141.84139.82140.52140.52-0.30%3600.79
Aug 27, 2026143.04143.06140.94140.94140.94-1.12%4981.11
Aug 26, 2026141.96142.54140.50142.54142.54-0.32%650.14
Aug 25, 2026145.50145.50142.72143.00143.00-1.57%4050.90
Aug 24, 2026144.58145.66142.34145.28145.28+1.03%6461.46