Casella Waste Systems, Inc. (FRA:WA3)
Germany · Delayed Price · Currency is EUR 81.48
-4.40 (-5.12%)
At close: Feb 20, 2026
Casella Waste Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 83.62 | 83.62 | 81.48 | 81.48 | 81.48 | -5.12% | - |
| Feb 19, 2026 | 86.30 | 86.30 | 85.88 | 85.88 | 85.88 | -1.42% | - |
| Feb 18, 2026 | 87.24 | 87.24 | 87.12 | 87.12 | 87.12 | -0.27% | - |
| Feb 17, 2026 | 87.04 | 87.36 | 87.04 | 87.36 | 87.36 | 0.16% | - |
| Feb 16, 2026 | 87.04 | 87.22 | 87.04 | 87.22 | 87.22 | -0.62% | - |
| Feb 13, 2026 | 85.78 | 87.76 | 85.78 | 87.76 | 87.76 | 1.81% | - |
| Feb 12, 2026 | 90.18 | 90.18 | 86.20 | 86.20 | 86.20 | -4.09% | 5 |
| Feb 11, 2026 | 87.14 | 89.88 | 87.14 | 89.88 | 89.88 | 2.63% | - |
| Feb 10, 2026 | 86.54 | 87.58 | 86.54 | 87.58 | 87.58 | 1.18% | - |
| Feb 9, 2026 | 87.88 | 87.88 | 86.56 | 86.56 | 86.56 | -2.30% | - |
| Feb 6, 2026 | 88.16 | 88.60 | 88.16 | 88.60 | 88.60 | 0.20% | - |
| Feb 5, 2026 | 87.38 | 88.42 | 87.38 | 88.42 | 88.42 | 0.39% | 150 |
| Feb 4, 2026 | 86.90 | 88.08 | 86.90 | 88.08 | 88.08 | 1.62% | - |
| Feb 3, 2026 | 88.58 | 88.58 | 86.68 | 86.68 | 86.68 | 0.07% | - |
| Feb 2, 2026 | 83.78 | 86.62 | 83.78 | 86.62 | 86.62 | 2.61% | - |
| Jan 30, 2026 | 85.54 | 85.54 | 84.42 | 84.42 | 84.42 | -2.45% | - |
| Jan 29, 2026 | 86.54 | 86.54 | 86.54 | 86.54 | 86.54 | -0.76% | - |
| Jan 28, 2026 | 87.42 | 87.92 | 87.20 | 87.20 | 87.20 | -0.82% | 145 |
| Jan 27, 2026 | 88.42 | 88.42 | 87.92 | 87.92 | 87.92 | -1.15% | - |
| Jan 26, 2026 | 89.90 | 89.90 | 88.94 | 88.94 | 88.94 | -0.27% | 30 |
| Jan 23, 2026 | 90.24 | 91.10 | 89.18 | 89.18 | 89.18 | -1.48% | 55 |
| Jan 22, 2026 | 89.98 | 91.62 | 89.98 | 90.52 | 90.52 | 0.40% | 550 |
| Jan 21, 2026 | 88.08 | 90.44 | 88.08 | 90.16 | 90.16 | 1.74% | 245 |
| Jan 20, 2026 | 90.00 | 90.10 | 88.62 | 88.62 | 88.62 | -1.53% | 400 |
| Jan 19, 2026 | 90.00 | 90.90 | 90.00 | 90.00 | 90.00 | -1.21% | 230 |
| Jan 16, 2026 | 89.86 | 91.10 | 89.86 | 91.10 | 91.10 | 1.36% | - |
| Jan 15, 2026 | 86.94 | 89.88 | 86.94 | 89.88 | 89.88 | 3.36% | - |
| Jan 14, 2026 | 85.22 | 86.96 | 85.22 | 86.96 | 86.96 | 1.45% | - |
| Jan 13, 2026 | 85.14 | 85.72 | 85.08 | 85.72 | 85.72 | 0.54% | 9 |
| Jan 12, 2026 | 84.78 | 85.26 | 84.78 | 85.26 | 85.26 | -1.00% | - |
| Jan 9, 2026 | 85.08 | 86.12 | 85.08 | 86.12 | 86.12 | 0.56% | - |
| Jan 8, 2026 | 85.50 | 85.64 | 85.50 | 85.64 | 85.64 | -0.97% | - |
| Jan 7, 2026 | 87.84 | 87.98 | 86.48 | 86.48 | 86.48 | -2.35% | 2 |
| Jan 6, 2026 | 85.40 | 88.56 | 85.40 | 88.56 | 88.56 | 3.70% | - |
| Jan 5, 2026 | 84.02 | 85.40 | 84.02 | 85.40 | 85.40 | 1.52% | - |
| Jan 2, 2026 | 84.08 | 84.12 | 83.10 | 84.12 | 84.12 | -2.03% | 225 |
| Dec 30, 2025 | 85.74 | 85.86 | 85.74 | 85.86 | 85.86 | -0.60% | 300 |
| Dec 29, 2025 | 85.36 | 86.38 | 85.36 | 86.38 | 86.38 | 1.86% | - |
| Dec 23, 2025 | 84.06 | 84.80 | 84.06 | 84.80 | 84.80 | -0.09% | - |
| Dec 22, 2025 | 84.20 | 84.88 | 84.20 | 84.88 | 84.88 | -0.24% | - |
| Dec 19, 2025 | 85.12 | 85.36 | 85.08 | 85.08 | 85.08 | -0.84% | 160 |
| Dec 18, 2025 | 84.16 | 85.80 | 84.16 | 85.80 | 85.80 | 1.61% | - |
| Dec 17, 2025 | 84.72 | 84.72 | 84.44 | 84.44 | 84.44 | -0.85% | - |
| Dec 16, 2025 | 84.78 | 85.16 | 84.78 | 85.16 | 85.16 | -0.37% | - |
| Dec 15, 2025 | 84.16 | 85.48 | 84.16 | 85.48 | 85.48 | 1.88% | - |
| Dec 12, 2025 | 83.98 | 83.98 | 83.90 | 83.90 | 83.90 | 0.19% | - |
| Dec 11, 2025 | 82.80 | 83.74 | 82.80 | 83.74 | 83.74 | -0.71% | - |
| Dec 10, 2025 | 82.56 | 84.34 | 82.56 | 84.34 | 84.34 | 0.45% | - |
| Dec 9, 2025 | 85.02 | 85.02 | 83.96 | 83.96 | 83.96 | -1.89% | - |
| Dec 8, 2025 | 81.10 | 85.58 | 81.10 | 85.58 | 85.58 | 5.37% | 200 |