Waste Connections Inc

WCN
🏛️ 德国 →
148.30
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 125.05 125.05 125.05 125.05 0.0M
2022-12-29 124.70 125.90 124.70 125.20 0.0M
2022-12-28 125.80 126.95 125.80 126.20 0.0M
2022-12-27 124.95 125.95 124.95 125.95 0.0M
2022-12-23 124.30 125.80 124.30 125.20 0.0M
2022-12-22 126.35 128.40 126.35 128.40 0.0M
2022-12-21 124.50 126.65 124.20 126.50 0.0M
2022-12-20 125.25 126.35 125.00 125.60 0.0M
2022-12-19 126.00 128.50 126.00 127.65 0.0M
2022-12-16 129.20 131.45 127.00 127.00 0.0M
2022-12-15 132.10 133.85 128.25 129.10 0.0M
2022-12-14 132.65 134.25 132.65 133.75 0.0M
2022-12-13 133.45 135.85 132.65 132.65 0.0M
2022-12-12 133.30 134.55 132.65 133.15 0.0M
2022-12-09 133.30 135.00 133.30 133.60 0.0M
2022-12-08 133.65 135.20 133.35 134.20 0.0M
2022-12-07 135.00 136.00 134.95 135.20 0.0M
2022-12-06 136.75 138.40 135.00 135.60 0.0M
2022-12-05 138.40 139.90 135.95 137.25 0.0M
2022-12-02 137.10 138.50 137.10 137.65 0.0M
2022-12-01 138.80 140.60 138.55 138.75 0.0M
2022-11-30 136.55 138.80 136.55 138.10 0.0M
2022-11-29 138.10 140.00 135.90 135.90 0.0M
2022-11-28 138.10 138.60 136.00 138.15 0.0M
2022-11-25 137.40 139.50 136.85 136.85 0.0M
2022-11-24 136.50 138.70 136.50 137.65 0.0M
2022-11-23 138.10 140.00 137.00 137.00 0.0M
2022-11-22 137.75 140.00 137.75 137.85 0.0M
2022-11-21 137.00 138.80 137.00 138.35 0.0M
2022-11-18 134.05 136.70 134.05 135.55 0.0M
2022-11-17 133.90 136.20 133.80 134.40 0.0M
2022-11-16 131.45 133.40 131.45 133.30 0.0M
2022-11-15 132.00 132.40 129.50 130.40 0.0M
2022-11-14 132.10 134.60 132.05 132.05 0.0M
2022-11-11 137.00 138.00 129.95 129.95 0.0M
2022-11-10 137.80 140.20 135.00 136.45 0.0M
2022-11-09 138.40 140.50 138.10 139.25 0.0M
2022-11-08 138.80 142.00 137.10 137.65 0.0M
2022-11-07 137.10 139.20 137.10 139.20 0.0M
2022-11-04 142.10 142.10 139.90 139.90 0.0M
2022-11-03 132.80 139.00 132.80 139.00 0.0M
2022-11-02 132.75 132.75 131.40 131.95 0.0M
2022-11-01 133.50 133.90 133.50 133.90 0.0M
2022-10-31 133.60 134.50 133.05 134.50 0.0M
2022-10-28 133.35 134.30 132.80 133.15 0.0M
2022-10-27 131.75 133.50 131.75 133.50 0.0M
2022-10-26 132.85 132.85 132.00 132.00 0.0M
2022-10-25 133.90 134.35 131.95 131.95 0.0M
2022-10-24 132.95 132.95 132.20 132.20 0.0M
2022-10-21 132.45 133.25 132.45 132.80 0.0M
2022-10-20 135.10 135.45 133.50 133.90 0.0M
2022-10-19 132.85 133.15 132.85 133.15 0.0M
2022-10-18 130.85 131.80 130.85 131.80 0.0M
2022-10-17 127.75 131.30 127.75 131.30 0.0M
2022-10-14 131.75 131.75 131.75 131.75 0.0M
2022-10-13 130.75 132.00 129.05 130.60 0.0M
2022-10-12 133.00 133.70 133.00 133.70 0.0M
2022-10-11 132.65 132.65 132.65 132.65 0.0M
2022-10-10 133.00 133.95 133.00 133.00 0.0M
2022-10-07 137.55 137.55 134.75 134.75 0.0M
2022-10-06 143.55 144.45 135.00 135.00 0.0M
2022-10-05 142.80 144.10 142.80 144.10 0.0M
2022-10-04 140.30 144.35 140.30 142.55 0.0M
2022-10-03 138.10 139.15 138.10 139.15 0.0M
2022-09-30 138.55 140.55 138.55 140.55 0.0M
2022-09-29 142.85 142.85 140.35 140.35 0.0M
2022-09-28 143.35 143.35 143.15 143.15 0.0M
2022-09-27 145.05 145.20 145.00 145.00 0.0M
2022-09-26 144.15 145.40 144.15 144.45 0.0M
2022-09-23 143.25 143.25 143.10 143.10 0.0M
2022-09-22 144.30 144.30 142.55 142.55 0.0M
2022-09-21 144.00 146.30 143.00 146.30 0.0M
2022-09-20 145.15 146.70 144.20 144.20 0.0M
2022-09-19 144.85 144.85 144.30 144.30 0.0M
2022-09-16 145.60 147.20 144.95 144.95 0.0M
2022-09-15 146.95 146.95 146.50 146.50 0.0M
2022-09-14 146.35 147.30 146.35 147.30 0.0M
2022-09-13 145.85 147.00 145.60 147.00 0.0M
2022-09-12 145.20 146.10 145.10 145.10 0.0M
2022-09-09 145.20 145.20 144.80 144.80 0.0M
2022-09-08 144.25 145.95 144.25 145.30 0.0M
2022-09-07 142.25 144.65 142.25 143.55 0.0M
2022-09-06 141.65 143.75 141.65 143.10 0.0M
2022-09-05 141.75 143.10 141.75 143.10 0.0M
2022-09-02 139.20 141.15 139.20 139.90 0.0M
2022-09-01 138.25 139.40 138.25 139.40 0.0M
2022-08-31 139.05 140.65 139.05 139.30 0.0M
2022-08-30 140.45 140.45 139.90 139.90 0.0M
2022-08-29 139.85 139.85 137.55 138.90 0.0M
2022-08-26 142.35 143.55 141.05 141.50 0.0M
2022-08-25 141.35 143.00 141.35 142.20 0.0M
2022-08-24 141.20 142.65 141.20 142.65 0.0M
2022-08-23 142.30 144.30 140.80 141.90 0.0M
2022-08-22 141.80 143.30 141.70 141.70 0.0M
2022-08-19 140.60 141.30 140.60 141.30 0.0M
2022-08-18 141.00 142.60 141.00 141.90 0.0M
2022-08-17 140.90 140.90 140.60 140.60 0.0M
2022-08-16 139.30 141.00 139.30 140.75 0.0M
2022-08-15 139.10 139.50 138.85 139.50 0.0M
2022-08-12 134.90 136.20 134.90 135.60 0.0M
2022-08-11 135.75 137.30 134.90 134.90 0.0M
2022-08-10 136.45 137.85 135.25 135.40 0.0M
2022-08-09 136.35 137.50 136.30 137.50 0.0M
2022-08-08 135.70 137.80 135.70 136.45 0.0M
2022-08-05 136.00 138.20 135.70 135.70 0.0M
2022-08-04 133.20 135.90 133.20 135.90 0.0M
2022-08-03 129.40 132.00 129.15 132.00 0.0M
2022-08-02 129.15 129.15 129.05 129.05 0.0M
2022-08-01 129.80 130.95 129.80 130.95 0.0M
2022-07-29 127.50 130.40 127.50 130.40 0.0M
2022-07-28 125.05 127.50 125.05 127.50 0.0M
2022-07-27 124.65 125.80 124.65 125.65 0.0M
2022-07-26 124.25 124.70 124.25 124.70 0.0M
2022-07-25 123.30 123.45 123.30 123.45 0.0M
2022-07-22 124.85 125.00 124.70 125.00 0.0M
2022-07-21 122.15 122.65 122.15 122.65 0.0M
2022-07-20 122.40 122.40 122.00 122.00 0.0M
2022-07-19 120.85 120.95 120.85 120.95 0.0M
2022-07-18 123.30 123.30 121.95 121.95 0.0M
2022-07-15 123.55 124.00 123.55 124.00 0.0M
2022-07-14 122.40 122.75 122.40 122.75 0.0M
2022-07-13 122.10 123.40 121.50 121.65 0.0M
2022-07-12 124.25 124.25 123.40 123.40 0.0M
2022-07-11 124.45 124.80 124.25 124.30 0.0M
2022-07-08 123.60 123.60 123.20 123.20 0.0M
2022-07-07 123.45 125.50 123.30 124.35 0.0M
2022-07-06 120.95 124.00 120.95 124.00 0.0M
2022-07-05 119.95 120.50 119.95 120.50 0.0M
2022-07-04 118.75 118.75 118.75 118.75 0.0M
2022-07-01 117.50 119.45 117.50 119.40 0.0M
2022-06-30 118.60 118.60 118.60 118.60 0.0M
2022-06-29 115.10 115.10 115.10 115.10 0.0M
2022-06-28 116.05 117.30 116.05 117.25 0.0M
2022-06-27 115.75 115.75 115.75 115.75 0.0M
2022-06-24 114.25 115.40 114.25 115.40 0.0M
2022-06-23 111.50 113.00 111.50 112.55 0.0M
2022-06-22 110.60 111.35 110.60 111.35 0.0M
2022-06-21 110.30 110.40 109.15 110.15 0.0M
2022-06-20 108.85 110.25 108.85 110.25 0.0M
2022-06-17 109.00 109.00 109.00 109.00 0.0M
2022-06-16 112.75 112.75 112.75 112.75 0.0M
2022-06-15 111.95 111.95 111.95 111.95 0.0M
2022-06-14 114.95 115.10 113.85 113.85 0.0M
2022-06-13 117.15 117.90 115.55 115.65 0.0M
2022-06-10 116.80 117.70 116.80 117.70 0.0M
2022-06-09 119.90 121.00 119.90 120.00 0.0M
2022-06-08 121.95 123.45 120.85 120.85 0.0M
2022-06-07 119.90 121.75 119.90 120.25 0.0M
2022-06-06 120.45 120.45 120.45 120.45 0.0M
2022-06-03 120.85 122.30 120.85 122.30 0.0M
2022-06-02 119.20 120.40 118.40 119.25 0.0M
2022-06-01 118.90 120.00 118.90 119.85 0.0M
2022-05-31 120.00 120.00 118.85 118.85 0.0M
2022-05-30 119.40 119.70 119.40 119.70 0.0M
2022-05-27 117.50 119.45 117.50 119.05 0.0M
2022-05-26 116.75 116.75 116.75 116.75 0.0M
2022-05-25 118.05 119.25 117.85 117.85 0.0M
2022-05-24 117.00 117.15 117.00 117.15 0.0M
2022-05-23 117.80 118.05 117.80 118.05 0.0M
2022-05-20 115.55 117.00 115.55 117.00 0.0M
2022-05-19 117.75 117.75 116.75 116.75 0.0M
2022-05-18 120.60 120.60 119.25 119.25 0.0M
2022-05-17 121.25 121.25 120.20 120.20 0.0M
2022-05-16 120.25 122.10 120.25 122.10 0.0M
2022-05-13 118.35 121.30 118.35 120.50 0.0M
2022-05-12 116.20 118.55 116.20 118.55 0.0M
2022-05-11 117.35 117.35 117.25 117.25 0.0M
2022-05-10 116.45 117.90 116.45 117.05 0.0M
2022-05-09 119.40 120.40 118.95 118.95 0.0M
2022-05-06 120.65 121.25 119.20 119.20 0.0M
2022-05-05 123.10 123.10 122.40 122.40 0.0M
2022-05-04 127.45 127.45 122.90 122.90 0.0M
2022-05-03 127.70 129.40 127.45 127.80 0.0M
2022-05-02 132.20 134.15 129.30 129.30 0.0M
2022-04-29 134.65 135.75 133.15 133.15 0.0M
2022-04-28 132.30 134.50 132.30 133.65 0.0M
2022-04-27 130.80 132.00 130.80 132.00 0.0M
2022-04-26 127.15 130.80 127.15 130.80 0.0M
2022-04-25 128.50 128.50 126.50 126.50 0.0M
2022-04-22 128.10 128.10 127.40 127.40 0.0M
2022-04-21 128.50 130.65 128.50 130.65 0.0M
2022-04-20 128.00 129.05 128.00 128.30 0.0M
2022-04-19 128.25 128.85 128.25 128.55 0.0M
2022-04-14 127.95 130.40 127.95 130.35 0.0M
2022-04-13 130.75 131.75 129.90 129.90 0.0M
2022-04-12 131.75 131.75 130.90 130.90 0.0M
2022-04-11 132.55 132.55 131.75 131.75 0.0M
2022-04-08 132.50 133.15 132.50 133.15 0.0M
2022-04-07 129.20 129.20 128.65 128.65 0.0M
2022-04-06 128.80 130.00 128.15 128.70 0.0M
2022-04-05 127.55 130.10 127.55 129.45 0.0M
2022-04-04 126.30 128.90 126.30 128.05 0.0M
2022-04-01 126.25 126.30 126.25 126.30 0.0M
2022-03-31 125.05 126.65 125.05 126.65 0.0M
2022-03-30 124.35 125.80 124.00 124.00 0.0M
2022-03-29 124.70 124.70 123.20 123.20 0.0M
2022-03-28 122.50 124.05 122.50 123.45 0.0M
2022-03-25 120.95 121.70 120.95 121.70 0.0M
2022-03-24 122.30 122.30 121.65 122.05 0.0M
2022-03-23 122.30 123.50 122.30 123.50 0.0M
2022-03-22 124.40 124.40 123.45 124.10 0.0M
2022-03-21 124.20 125.40 124.20 124.95 0.0M
2022-03-18 123.80 123.80 123.80 123.80 0.0M
2022-03-17 122.45 123.80 122.45 123.80 0.0M
2022-03-16 124.20 125.50 124.20 124.45 0.0M
2022-03-15 121.60 123.50 121.60 123.50 0.0M
2022-03-14 123.20 123.70 122.20 122.20 0.0M
2022-03-11 121.40 122.50 121.40 122.50 0.0M
2022-03-10 118.95 120.00 118.95 120.00 0.0M
2022-03-09 118.50 118.50 116.95 118.30 0.0M
2022-03-08 122.45 122.45 121.25 121.25 0.0M
2022-03-07 123.50 124.30 123.50 124.30 0.0M
2022-03-04 118.10 119.60 116.80 119.60 0.0M
2022-03-03 115.45 116.95 115.45 116.95 0.0M
2022-03-02 112.95 116.05 112.95 116.05 0.0M
2022-03-01 109.95 111.50 109.95 111.50 0.0M
2022-02-28 109.70 109.90 109.70 109.90 0.0M
2022-02-25 108.10 109.75 107.80 107.80 0.0M
2022-02-24 103.65 107.10 103.65 107.10 0.0M
2022-02-23 106.50 106.50 106.45 106.45 0.0M
2022-02-22 106.75 107.05 106.60 107.05 0.0M
2022-02-21 106.45 107.10 106.45 107.10 0.0M
2022-02-18 106.05 106.95 106.05 106.95 0.0M
2022-02-17 104.75 106.25 104.75 106.25 0.0M
2022-02-16 104.95 104.95 104.20 104.20 0.0M
2022-02-15 105.25 105.60 105.00 105.00 0.0M
2022-02-14 106.05 106.35 105.60 105.60 0.0M
2022-02-11 107.40 107.65 107.40 107.65 0.0M
2022-02-10 108.60 108.60 107.70 108.30 0.0M
2022-02-09 106.75 108.75 106.75 108.75 0.0M
2022-02-08 106.70 107.90 106.70 107.50 0.0M
2022-02-07 108.45 108.45 107.20 107.20 0.0M
2022-02-04 108.30 108.30 107.75 107.75 0.0M
2022-02-03 111.25 112.30 109.65 109.65 0.0M
2022-02-02 110.70 111.90 109.45 111.05 0.0M
2022-02-01 110.50 111.70 110.20 110.20 0.0M
2022-01-31 110.50 111.30 110.50 110.80 0.0M
2022-01-28 109.10 110.10 108.80 108.80 0.0M
2022-01-27 109.50 111.00 109.50 110.60 0.0M
2022-01-26 107.80 109.30 107.80 108.85 0.0M
2022-01-25 108.40 111.00 108.00 108.00 0.0M
2022-01-24 107.95 108.75 107.15 107.15 0.0M
2022-01-21 108.50 110.25 108.30 110.25 0.0M
2022-01-20 109.65 111.10 109.65 110.95 0.0M
2022-01-19 109.20 110.55 109.20 109.50 0.0M
2022-01-18 110.45 111.50 108.90 108.90 0.0M
2022-01-17 109.70 110.45 109.65 110.45 0.0M
2022-01-14 111.05 111.05 110.10 110.10 0.0M
2022-01-13 112.15 112.20 112.15 112.20 0.0M
2022-01-12 113.10 113.30 113.10 113.30 0.0M
2022-01-11 112.40 112.60 112.40 112.60 0.0M
2022-01-10 114.75 114.75 113.20 113.20 0.0M
2022-01-07 115.70 115.70 114.75 114.75 0.0M
2022-01-06 114.85 115.70 114.85 115.70 0.0M
2022-01-05 118.10 118.10 117.30 117.30 0.0M
2022-01-04 118.45 119.40 118.45 119.40 0.0M
2022-01-03 119.55 119.55 119.55 119.55 0.0M