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
2023-12-29 133.65 133.65 133.65 133.65 0.0M
2023-12-28 132.65 132.65 132.40 132.40 0.0M
2023-12-27 133.25 133.25 132.05 132.05 0.0M
2023-12-22 133.25 134.15 133.25 133.75 0.0M
2023-12-21 133.25 134.40 132.50 134.20 0.0M
2023-12-20 133.65 134.80 132.45 134.40 0.0M
2023-12-19 134.30 135.35 134.00 134.30 0.0M
2023-12-18 132.00 134.25 131.20 134.25 0.0M
2023-12-15 133.60 134.15 133.20 133.20 0.0M
2023-12-14 135.95 135.95 135.95 135.95 0.0M
2023-12-13 134.25 134.25 134.25 134.25 0.0M
2023-12-12 130.85 133.90 130.40 133.90 0.0M
2023-12-11 127.80 131.30 127.80 131.30 0.0M
2023-12-08 128.15 128.30 127.35 128.30 0.0M
2023-12-07 128.85 128.85 127.65 127.65 0.0M
2023-12-06 129.60 129.70 128.40 129.05 0.0M
2023-12-05 128.75 129.85 128.40 129.85 0.0M
2023-12-04 127.95 129.35 127.95 129.35 0.0M
2023-12-01 124.00 127.35 123.55 127.35 0.0M
2023-11-30 120.70 121.90 120.15 121.90 0.0M
2023-11-29 120.75 121.05 120.20 120.40 0.0M
2023-11-28 121.90 121.90 121.30 121.30 0.0M
2023-11-27 121.45 121.75 120.35 121.75 0.0M
2023-11-24 121.95 121.95 121.20 121.20 0.0M
2023-11-23 122.00 122.00 120.20 121.40 0.0M
2023-11-22 120.15 121.70 119.50 121.70 0.0M
2023-11-21 122.20 122.20 119.25 119.25 0.0M
2023-11-20 122.95 123.30 122.95 123.30 0.0M
2023-11-17 124.10 124.25 123.05 123.05 0.0M
2023-11-16 122.70 123.35 122.70 123.35 0.0M
2023-11-15 123.95 124.65 123.95 124.10 0.0M
2023-11-14 121.55 121.85 120.50 121.55 0.0M
2023-11-13 121.70 121.75 120.70 121.10 0.0M
2023-11-10 122.05 123.25 121.50 121.50 0.0M
2023-11-09 122.45 122.60 121.90 122.60 0.0M
2023-11-08 122.75 123.45 122.10 122.50 0.0M
2023-11-07 122.90 122.90 122.85 122.85 0.0M
2023-11-06 123.85 123.85 123.20 123.20 0.0M
2023-11-03 124.60 124.60 123.15 123.80 0.0M
2023-11-02 122.20 123.00 122.20 123.00 0.0M
2023-11-01 122.25 122.65 122.25 122.65 0.0M
2023-10-31 122.20 122.55 121.95 122.55 0.0M
2023-10-30 121.10 121.75 120.80 121.00 0.0M
2023-10-27 120.85 121.00 120.85 120.85 0.0M
2023-10-26 129.70 129.70 123.05 123.05 0.0M
2023-10-25 126.45 128.65 126.45 128.65 0.0M
2023-10-24 126.65 127.15 126.65 127.15 0.0M
2023-10-23 128.65 128.65 128.05 128.45 0.0M
2023-10-20 128.25 128.90 128.05 128.90 0.0M
2023-10-19 130.15 131.20 129.20 129.20 0.0M
2023-10-18 131.15 132.40 130.55 131.05 0.0M
2023-10-17 131.00 131.50 129.40 131.50 0.0M
2023-10-16 131.15 132.90 129.85 130.55 0.0M
2023-10-13 129.65 131.90 129.65 130.30 0.0M
2023-10-12 129.60 131.80 129.60 130.70 0.0M
2023-10-11 129.85 129.85 129.00 129.45 0.0M
2023-10-10 130.40 130.40 129.80 130.10 0.0M
2023-10-09 128.55 129.70 128.05 128.70 0.0M
2023-10-06 128.40 128.40 127.00 128.35 0.0M
2023-10-05 127.25 128.70 126.95 128.70 0.0M
2023-10-04 126.70 127.00 124.70 126.70 0.0M
2023-10-03 126.25 126.25 126.25 126.25 0.0M
2023-10-02 127.20 127.20 125.25 125.25 0.0M
2023-09-29 129.10 129.10 128.45 128.45 0.0M
2023-09-28 129.05 129.60 127.55 129.35 0.0M
2023-09-27 128.80 131.20 128.80 129.25 0.0M
2023-09-26 129.90 129.90 128.85 129.35 0.0M
2023-09-25 128.90 129.70 128.90 129.70 0.0M
2023-09-22 129.90 129.90 129.40 129.40 0.0M
2023-09-21 132.65 132.65 132.05 132.05 0.0M
2023-09-20 131.70 131.85 131.70 131.85 0.0M
2023-09-19 132.15 134.00 131.65 132.10 0.0M
2023-09-18 132.70 132.70 132.10 132.10 0.0M
2023-09-15 133.10 133.25 133.00 133.25 0.0M
2023-09-14 131.80 133.60 131.70 133.60 0.0M
2023-09-13 130.00 130.95 130.00 130.95 0.0M
2023-09-12 129.15 130.40 128.80 130.40 0.0M
2023-09-11 128.45 128.70 127.50 128.45 0.0M
2023-09-08 129.25 129.25 129.25 129.25 0.0M
2023-09-07 127.85 127.95 127.00 127.00 0.0M
2023-09-06 129.50 129.50 128.60 128.60 0.0M
2023-09-05 128.85 129.50 128.85 129.50 0.0M
2023-09-04 128.85 128.85 128.65 128.65 0.0M
2023-09-01 126.10 126.10 125.95 126.00 0.0M
2023-08-31 126.50 127.20 126.35 127.20 0.0M
2023-08-30 127.40 127.40 127.10 127.25 0.0M
2023-08-29 126.90 127.20 125.85 127.00 0.0M
2023-08-28 127.45 128.30 126.05 128.30 0.0M
2023-08-25 126.20 126.85 126.20 126.85 0.0M
2023-08-24 126.70 126.80 126.50 126.50 0.0M
2023-08-23 126.15 126.55 126.15 126.20 0.0M
2023-08-22 126.05 126.75 125.40 126.75 0.0M
2023-08-21 126.40 127.30 126.40 127.30 0.0M
2023-08-18 125.85 126.80 125.85 126.80 0.0M
2023-08-17 127.60 127.60 127.50 127.50 0.0M
2023-08-16 126.40 127.25 126.40 127.25 0.0M
2023-08-15 129.45 129.90 128.00 128.00 0.0M
2023-08-14 128.25 129.25 127.15 129.25 0.0M
2023-08-11 126.90 127.30 125.95 127.30 0.0M
2023-08-10 129.45 131.50 129.40 129.40 0.0M
2023-08-09 127.30 128.60 127.30 128.60 0.0M
2023-08-08 128.60 129.80 128.25 128.25 0.0M
2023-08-07 129.65 129.95 129.00 129.95 0.0M
2023-08-04 128.40 128.40 128.40 128.40 0.0M
2023-08-03 129.35 129.95 128.15 128.15 0.0M
2023-08-02 129.55 131.05 129.55 130.55 0.0M
2023-08-01 128.05 130.50 127.85 130.50 0.0M
2023-07-31 128.65 128.85 128.25 128.85 0.0M
2023-07-28 128.30 129.65 128.30 129.00 0.0M
2023-07-27 128.95 128.95 128.50 128.50 0.0M
2023-07-26 129.60 129.60 127.70 129.20 0.0M
2023-07-25 131.60 133.30 130.80 131.25 0.0M
2023-07-24 129.90 132.25 129.90 130.45 0.0M
2023-07-21 128.95 128.95 128.95 128.95 0.0M
2023-07-20 125.20 125.45 125.00 125.00 0.0M
2023-07-19 124.15 124.15 124.15 124.15 0.0M
2023-07-18 125.40 126.05 124.95 124.95 0.0M
2023-07-17 125.45 126.45 125.00 125.00 0.0M
2023-07-14 125.20 125.20 124.40 124.40 0.0M
2023-07-13 124.75 125.60 123.85 125.60 0.0M
2023-07-12 125.35 125.40 125.35 125.40 0.0M
2023-07-11 125.55 126.00 125.55 125.60 0.0M
2023-07-10 126.10 127.15 126.10 127.15 0.0M
2023-07-07 129.25 129.25 128.00 128.25 0.0M
2023-07-06 129.30 130.40 129.30 130.40 0.0M
2023-07-05 129.50 130.05 128.80 128.80 0.0M
2023-07-04 129.50 129.50 129.35 129.35 0.0M
2023-07-03 130.65 130.65 130.25 130.25 0.0M
2023-06-30 129.05 131.30 129.05 129.95 0.0M
2023-06-29 127.40 129.10 127.40 129.10 0.0M
2023-06-28 126.70 127.85 126.65 126.65 0.0M
2023-06-27 126.60 127.05 126.25 126.75 0.0M
2023-06-26 125.35 126.50 125.25 125.30 0.0M
2023-06-23 125.25 125.60 125.25 125.60 0.0M
2023-06-22 124.75 125.80 124.65 124.65 0.0M
2023-06-21 125.60 127.05 125.00 125.00 0.0M
2023-06-20 125.30 126.45 125.30 125.60 0.0M
2023-06-19 125.85 127.60 125.60 126.05 0.0M
2023-06-16 125.75 126.85 125.75 126.00 0.0M
2023-06-15 126.75 127.45 124.50 125.00 0.0M
2023-06-14 125.75 127.10 125.05 125.05 0.0M
2023-06-13 126.35 127.30 125.85 125.85 0.0M
2023-06-12 126.55 127.75 125.15 125.35 0.0M
2023-06-09 126.30 126.30 126.30 126.30 0.0M
2023-06-08 126.10 126.10 126.00 126.00 0.0M
2023-06-07 128.25 129.55 125.95 126.55 0.0M
2023-06-06 129.30 130.80 128.70 128.70 0.0M
2023-06-05 130.50 132.40 130.50 130.55 0.0M
2023-06-02 128.00 130.90 128.00 130.90 0.0M
2023-06-01 128.15 128.15 126.90 127.40 0.0M
2023-05-31 128.05 129.40 128.05 128.30 0.0M
2023-05-30 129.75 129.90 128.30 128.30 0.0M
2023-05-29 128.60 128.60 128.60 128.60 0.0M
2023-05-26 128.20 130.05 128.20 130.05 0.0M
2023-05-25 128.05 129.25 127.55 128.05 0.0M
2023-05-24 127.80 128.90 127.70 128.40 0.0M
2023-05-23 129.55 130.70 128.20 128.20 0.0M
2023-05-22 129.90 131.35 129.05 129.80 0.0M
2023-05-19 129.90 130.85 129.60 129.60 0.0M
2023-05-18 129.75 129.75 129.25 129.25 0.0M
2023-05-17 130.80 133.00 130.55 130.55 0.0M
2023-05-16 131.90 133.05 131.00 131.55 0.0M
2023-05-15 133.05 133.05 131.10 132.10 0.0M
2023-05-12 131.40 133.60 131.40 132.90 0.0M
2023-05-11 132.30 134.50 131.60 131.60 0.0M
2023-05-10 130.50 131.75 130.00 131.10 0.0M
2023-05-09 129.10 130.50 129.10 130.40 0.0M
2023-05-08 127.70 129.05 127.40 129.05 0.0M
2023-05-05 126.50 128.80 126.50 127.35 0.0M
2023-05-04 126.05 127.50 125.80 126.05 0.0M
2023-05-03 126.60 127.55 126.60 127.55 0.0M
2023-05-02 128.15 128.15 125.55 125.65 0.0M
2023-04-28 124.00 124.30 124.00 124.30 0.0M
2023-04-27 126.60 127.70 124.10 124.10 0.0M
2023-04-26 128.55 128.55 126.70 126.70 0.0M
2023-04-25 128.00 129.60 128.00 129.40 0.0M
2023-04-24 131.35 131.35 130.00 130.00 0.0M
2023-04-21 131.25 132.10 131.25 132.10 0.0M
2023-04-20 130.70 131.60 130.20 131.60 0.0M
2023-04-19 130.50 131.40 130.40 130.40 0.0M
2023-04-18 132.15 133.40 130.90 130.90 0.0M
2023-04-17 130.45 132.20 130.45 131.80 0.0M
2023-04-14 130.05 131.25 129.75 129.85 0.0M
2023-04-13 129.80 129.90 128.10 128.55 0.0M
2023-04-12 128.35 129.60 128.35 129.35 0.0M
2023-04-11 127.30 128.55 127.00 127.30 0.0M
2023-04-06 126.05 127.25 126.05 126.10 0.0M
2023-04-05 126.75 127.85 126.40 126.40 0.0M
2023-04-04 128.35 129.70 127.40 127.40 0.0M
2023-04-03 129.10 130.45 128.45 128.45 0.0M
2023-03-31 127.00 128.75 127.00 127.90 0.0M
2023-03-30 126.10 127.05 125.85 125.85 0.0M
2023-03-29 124.90 126.30 124.90 125.90 0.0M
2023-03-28 124.20 124.20 124.20 124.20 0.0M
2023-03-27 125.80 126.75 124.35 124.35 0.0M
2023-03-24 121.40 124.00 121.40 124.00 0.0M
2023-03-23 121.80 124.90 121.15 122.40 0.0M
2023-03-22 124.20 124.95 123.65 123.65 0.0M
2023-03-21 126.45 127.55 124.40 124.40 0.0M
2023-03-20 126.00 127.40 126.00 126.85 0.0M
2023-03-17 128.55 129.15 127.55 129.15 0.0M
2023-03-16 126.70 128.90 126.70 128.60 0.0M
2023-03-15 125.45 127.15 125.45 127.15 0.0M
2023-03-14 124.20 126.45 124.20 126.45 0.0M
2023-03-13 122.65 124.60 122.65 124.20 0.0M
2023-03-10 125.05 126.40 125.05 125.90 0.0M
2023-03-09 126.50 127.60 126.45 127.55 0.0M
2023-03-08 126.65 128.00 126.40 126.40 0.0M
2023-03-07 127.10 128.80 126.30 126.80 0.0M
2023-03-06 126.30 127.80 125.90 127.80 0.0M
2023-03-03 126.20 127.80 126.20 127.70 0.0M
2023-03-02 125.60 127.45 125.60 126.20 0.0M
2023-03-01 126.75 127.50 125.40 125.40 0.0M
2023-02-28 128.05 129.75 126.35 127.70 0.0M
2023-02-27 127.30 129.00 127.30 128.20 0.0M
2023-02-24 127.20 128.35 127.20 128.00 0.0M
2023-02-23 128.55 129.80 127.30 127.30 0.0M
2023-02-22 128.25 129.60 127.85 129.60 0.0M
2023-02-21 127.75 128.75 127.70 127.70 0.0M
2023-02-20 127.55 128.95 127.55 128.85 0.0M
2023-02-17 128.15 129.25 128.00 128.00 0.0M
2023-02-16 126.80 128.10 125.30 127.45 0.0M
2023-02-15 125.55 126.95 125.55 126.20 0.0M
2023-02-14 125.55 126.55 125.00 125.20 0.0M
2023-02-13 126.75 128.65 126.75 127.25 0.0M
2023-02-10 124.90 126.55 124.90 126.30 0.0M
2023-02-09 124.70 126.10 124.10 124.55 0.0M
2023-02-08 124.55 125.70 124.40 124.40 0.0M
2023-02-07 124.30 126.20 123.30 123.95 0.0M
2023-02-06 122.60 124.00 122.60 124.00 0.0M
2023-02-03 121.25 123.15 120.60 122.05 0.0M
2023-02-02 121.00 122.60 121.00 121.70 0.0M
2023-02-01 122.20 123.45 120.80 121.75 0.0M
2023-01-31 120.90 122.10 120.40 121.70 0.0M
2023-01-30 120.75 121.65 120.75 121.50 0.0M
2023-01-27 120.60 122.00 120.00 120.20 0.0M
2023-01-26 120.70 122.55 120.70 120.85 0.0M
2023-01-25 119.30 120.90 119.30 120.55 0.0M
2023-01-24 119.05 120.60 119.05 119.50 0.0M
2023-01-23 118.35 119.70 118.35 118.35 0.0M
2023-01-20 118.05 119.75 117.00 117.90 0.0M
2023-01-19 119.05 120.35 118.15 118.65 0.0M
2023-01-18 122.40 123.80 120.50 120.50 0.0M
2023-01-17 121.70 123.25 121.70 123.00 0.0M
2023-01-16 120.95 123.00 120.95 122.05 0.0M
2023-01-13 118.25 119.95 118.25 118.50 0.0M
2023-01-12 123.10 124.85 120.30 120.35 0.0M
2023-01-11 122.30 124.55 122.30 122.50 0.0M
2023-01-10 123.45 124.30 121.15 121.15 0.0M
2023-01-09 124.70 125.90 124.10 124.65 0.0M
2023-01-06 122.75 124.30 122.60 123.30 0.0M
2023-01-05 124.80 126.60 124.50 124.50 0.0M
2023-01-04 124.80 126.25 124.30 125.15 0.0M
2023-01-03 125.80 127.25 125.10 125.10 0.0M
2023-01-02 125.25 125.60 125.05 125.60 0.0M