Waste Connections Inc (UI51.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 10:26AM CEST. Market open.
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 11 |
| 23 May 2024 | 152.50 | 152.75 | 152.20 | 152.20 | 152.20 | - |
| 22 May 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
| 21 May 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
| 20 May 2024 | 153.50 | 153.50 | 153.50 | 153.50 | 153.50 | - |
| 17 May 2024 | 153.05 | 153.95 | 153.05 | 153.95 | 153.95 | - |
| 16 May 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
| 15 May 2024 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | - |
| 14 May 2024 | 153.50 | 153.50 | 152.85 | 152.85 | 152.85 | 15 |
| 13 May 2024 | 155.00 | 155.90 | 152.95 | 152.95 | 152.95 | 7 |
| 10 May 2024 | 153.80 | 153.80 | 153.80 | 153.80 | 153.80 | - |
| 09 May 2024 | 153.15 | 153.15 | 153.15 | 153.15 | 153.15 | - |
| 08 May 2024 | 153.65 | 153.65 | 153.60 | 153.60 | 153.60 | - |
| 07 May 2024 | 153.95 | 153.95 | 153.95 | 153.95 | 153.95 | - |
| 07 May 2024 | 0.285 Dividend | |||||
| 06 May 2024 | 152.05 | 152.05 | 152.05 | 152.05 | 151.76 | - |
| 03 May 2024 | 152.25 | 152.25 | 152.25 | 152.25 | 151.96 | - |
| 02 May 2024 | 150.50 | 151.90 | 150.50 | 151.90 | 151.62 | 30 |
| 30 Apr 2024 | 153.40 | 153.40 | 152.90 | 152.90 | 152.61 | - |
| 29 Apr 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 151.72 | - |
| 26 Apr 2024 | 153.55 | 153.55 | 153.55 | 153.55 | 153.26 | - |
| 25 Apr 2024 | 154.20 | 154.20 | 153.70 | 153.70 | 153.41 | - |
| 24 Apr 2024 | 154.75 | 155.50 | 154.75 | 155.30 | 155.01 | - |
| 23 Apr 2024 | 155.40 | 155.90 | 154.95 | 154.95 | 154.66 | - |
| 22 Apr 2024 | 154.40 | 154.40 | 154.40 | 154.40 | 154.11 | - |
| 19 Apr 2024 | 153.30 | 154.80 | 153.30 | 154.80 | 154.51 | 3 |
| 18 Apr 2024 | 153.80 | 154.15 | 153.80 | 154.15 | 153.86 | - |
| 17 Apr 2024 | 154.60 | 154.60 | 154.00 | 154.00 | 153.71 | - |
| 16 Apr 2024 | 155.25 | 155.70 | 155.25 | 155.70 | 155.41 | 40 |
| 15 Apr 2024 | 156.50 | 156.50 | 156.50 | 156.50 | 156.21 | - |
| 12 Apr 2024 | 155.95 | 155.95 | 155.95 | 155.95 | 155.66 | - |
| 11 Apr 2024 | 156.00 | 156.00 | 155.60 | 155.60 | 155.31 | - |
| 10 Apr 2024 | 154.55 | 156.20 | 154.50 | 156.20 | 155.91 | 116 |
| 09 Apr 2024 | 154.35 | 154.35 | 154.35 | 154.35 | 154.06 | - |
| 08 Apr 2024 | 154.25 | 154.25 | 154.25 | 154.25 | 153.96 | - |
| 05 Apr 2024 | 154.10 | 154.10 | 154.10 | 154.10 | 153.81 | - |
| 04 Apr 2024 | 154.65 | 154.65 | 154.65 | 154.65 | 154.36 | - |
| 03 Apr 2024 | 156.55 | 156.55 | 156.55 | 156.55 | 156.26 | - |
| 02 Apr 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 157.70 | - |
| 28 Mar 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 157.70 | - |
| 27 Mar 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 156.71 | - |
| 26 Mar 2024 | 156.65 | 156.65 | 156.65 | 156.65 | 156.36 | - |
| 25 Mar 2024 | 157.30 | 157.30 | 157.30 | 157.30 | 157.01 | - |
| 22 Mar 2024 | 158.00 | 158.00 | 157.35 | 158.00 | 157.70 | - |
| 21 Mar 2024 | 155.50 | 158.00 | 155.50 | 157.95 | 157.65 | - |
| 20 Mar 2024 | 157.85 | 157.85 | 157.85 | 157.85 | 157.55 | - |
| 19 Mar 2024 | 157.65 | 157.65 | 157.65 | 157.65 | 157.35 | - |
| 18 Mar 2024 | 156.85 | 158.15 | 156.85 | 157.75 | 157.45 | - |
| 15 Mar 2024 | 154.90 | 154.90 | 154.90 | 154.90 | 154.61 | - |
| 14 Mar 2024 | 154.90 | 154.90 | 154.90 | 154.90 | 154.61 | - |
| 13 Mar 2024 | 153.95 | 154.90 | 153.95 | 154.90 | 154.61 | - |
| 12 Mar 2024 | 152.95 | 154.85 | 152.95 | 154.40 | 154.11 | - |
| 11 Mar 2024 | 153.10 | 153.10 | 153.10 | 153.10 | 152.81 | 10 |
| 08 Mar 2024 | 152.85 | 153.20 | 152.45 | 152.45 | 152.16 | - |
| 07 Mar 2024 | 153.30 | 153.30 | 153.10 | 153.15 | 152.86 | - |
| 06 Mar 2024 | 153.55 | 154.40 | 153.55 | 153.85 | 153.56 | - |
| 05 Mar 2024 | 152.10 | 153.70 | 152.10 | 153.65 | 153.36 | - |
| 04 Mar 2024 | 151.65 | 152.80 | 151.65 | 152.80 | 152.51 | - |
| 01 Mar 2024 | 153.65 | 153.65 | 153.65 | 153.65 | 153.36 | - |
| 29 Feb 2024 | 153.65 | 153.65 | 153.65 | 153.65 | 153.36 | - |
| 28 Feb 2024 | 154.90 | 155.05 | 154.90 | 155.05 | 154.76 | - |
| 27 Feb 2024 | 155.55 | 155.55 | 155.55 | 155.55 | 155.26 | - |
| 27 Feb 2024 | 0.285 Dividend | |||||
| 26 Feb 2024 | 156.55 | 156.55 | 156.55 | 156.55 | 155.97 | - |
| 23 Feb 2024 | 157.55 | 157.55 | 157.55 | 157.55 | 156.97 | - |
| 22 Feb 2024 | 153.85 | 155.55 | 153.85 | 155.55 | 154.98 | 231 |
| 21 Feb 2024 | 153.95 | 153.95 | 153.95 | 153.95 | 153.38 | - |
| 20 Feb 2024 | 154.25 | 155.05 | 154.25 | 154.50 | 153.93 | - |
| 19 Feb 2024 | 155.50 | 155.50 | 155.50 | 155.50 | 154.93 | - |
| 16 Feb 2024 | 152.90 | 155.50 | 152.90 | 155.50 | 154.93 | 40 |
| 15 Feb 2024 | 152.55 | 153.50 | 152.55 | 153.50 | 152.93 | 16 |
| 14 Feb 2024 | 144.95 | 149.75 | 144.95 | 149.75 | 149.20 | 50 |
| 13 Feb 2024 | 142.60 | 142.60 | 142.60 | 142.60 | 142.07 | - |
| 12 Feb 2024 | 144.50 | 144.50 | 144.50 | 144.50 | 143.97 | - |
| 09 Feb 2024 | 144.05 | 144.65 | 144.05 | 144.65 | 144.12 | - |
| 08 Feb 2024 | 144.90 | 145.10 | 144.60 | 144.60 | 144.07 | - |
| 07 Feb 2024 | 145.15 | 145.60 | 145.15 | 145.60 | 145.06 | - |
| 06 Feb 2024 | 145.55 | 145.55 | 145.55 | 145.55 | 145.01 | - |
| 05 Feb 2024 | 145.55 | 145.55 | 145.55 | 145.55 | 145.01 | - |
| 02 Feb 2024 | 145.00 | 145.60 | 145.00 | 145.60 | 145.06 | - |
| 01 Feb 2024 | 143.15 | 143.15 | 143.15 | 143.15 | 142.62 | - |
| 31 Jan 2024 | 144.30 | 144.30 | 144.30 | 144.30 | 143.77 | - |
| 30 Jan 2024 | 143.30 | 143.30 | 143.30 | 143.30 | 142.77 | - |
| 29 Jan 2024 | 141.70 | 141.70 | 141.35 | 141.35 | 140.83 | - |
| 26 Jan 2024 | 140.10 | 140.10 | 140.10 | 140.10 | 139.58 | - |
| 25 Jan 2024 | 139.10 | 139.10 | 139.10 | 139.10 | 138.59 | - |
| 24 Jan 2024 | 140.65 | 142.50 | 139.35 | 139.35 | 138.84 | 100 |
| 23 Jan 2024 | 139.20 | 140.70 | 139.20 | 140.70 | 140.18 | - |
| 22 Jan 2024 | 139.10 | 139.65 | 139.10 | 139.65 | 139.13 | - |
| 19 Jan 2024 | 136.85 | 136.85 | 136.85 | 136.85 | 136.34 | - |
| 18 Jan 2024 | 133.95 | 133.95 | 133.95 | 133.95 | 133.46 | - |
| 17 Jan 2024 | 134.20 | 134.20 | 134.20 | 134.20 | 133.70 | - |
| 16 Jan 2024 | 135.35 | 135.35 | 135.35 | 135.35 | 134.85 | - |
| 15 Jan 2024 | 134.50 | 134.50 | 134.50 | 134.50 | 134.00 | - |
| 12 Jan 2024 | 134.20 | 134.50 | 134.20 | 134.50 | 134.00 | - |
| 11 Jan 2024 | 134.90 | 134.90 | 134.90 | 134.90 | 134.40 | - |
| 10 Jan 2024 | 134.10 | 135.00 | 134.10 | 135.00 | 134.50 | - |
| 09 Jan 2024 | 133.55 | 134.45 | 133.55 | 134.45 | 133.95 | - |
| 08 Jan 2024 | 132.90 | 132.90 | 132.85 | 132.85 | 132.36 | - |
| 05 Jan 2024 | 134.30 | 134.30 | 134.30 | 134.30 | 133.80 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.