Casella Waste Systems, Inc. (FRA:WA3)
Germany · Delayed Price · Currency is EUR 86.12
+0.48 (0.56%)
At close: Jan 9, 2026
Casella Waste Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 80.78 | 81.22 | 80.78 | 81.22 | 81.22 | -0.59% | - |
| Dec 4, 2025 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | -0.05% | - |
| Dec 3, 2025 | 81.76 | 81.76 | 81.74 | 81.74 | 81.74 | -1.07% | - |
| Dec 2, 2025 | 82.24 | 82.62 | 82.24 | 82.62 | 82.62 | -0.29% | - |
| Dec 1, 2025 | 81.26 | 82.86 | 81.26 | 82.86 | 82.86 | - | - |
| Nov 28, 2025 | 82.58 | 82.86 | 82.58 | 82.86 | 82.86 | 0.63% | - |
| Nov 27, 2025 | 82.90 | 84.00 | 82.34 | 82.34 | 82.34 | -1.15% | 50 |
| Nov 26, 2025 | 83.36 | 84.20 | 83.30 | 83.30 | 83.30 | -0.45% | 50 |
| Nov 25, 2025 | 81.44 | 83.68 | 81.44 | 83.68 | 83.68 | 2.25% | - |
| Nov 24, 2025 | 82.08 | 82.08 | 81.84 | 81.84 | 81.84 | -0.53% | - |
| Nov 21, 2025 | 80.36 | 82.28 | 80.36 | 82.28 | 82.28 | 1.98% | - |
| Nov 20, 2025 | 79.82 | 80.68 | 79.82 | 80.68 | 80.68 | 1.38% | - |
| Nov 19, 2025 | 78.22 | 79.58 | 78.22 | 79.58 | 79.58 | 1.43% | 70 |
| Nov 18, 2025 | 75.86 | 78.46 | 75.86 | 78.46 | 78.46 | 1.98% | - |
| Nov 17, 2025 | 76.42 | 76.94 | 76.42 | 76.94 | 76.94 | 0.37% | 100 |
| Nov 14, 2025 | 75.42 | 76.66 | 75.42 | 76.66 | 76.66 | 1.00% | - |
| Nov 13, 2025 | 75.16 | 75.90 | 75.16 | 75.90 | 75.90 | 0.72% | 10 |
| Nov 12, 2025 | 75.84 | 75.84 | 75.36 | 75.36 | 75.36 | -0.79% | - |
| Nov 11, 2025 | 76.00 | 76.00 | 75.96 | 75.96 | 75.96 | 0.08% | 50 |
| Nov 10, 2025 | 75.84 | 75.90 | 75.84 | 75.90 | 75.90 | 0.26% | 50 |
| Nov 7, 2025 | 76.20 | 76.20 | 75.70 | 75.70 | 75.70 | -1.07% | - |
| Nov 6, 2025 | 77.66 | 77.66 | 76.52 | 76.52 | 76.52 | -1.87% | - |
| Nov 5, 2025 | 77.92 | 77.98 | 77.92 | 77.98 | 77.98 | 2.61% | 50 |
| Nov 4, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -1.07% | - |
| Nov 3, 2025 | 76.22 | 76.82 | 76.22 | 76.82 | 76.82 | 0.18% | - |
| Oct 31, 2025 | 74.22 | 76.68 | 74.22 | 76.68 | 76.68 | 3.45% | 190 |
| Oct 30, 2025 | 71.78 | 74.12 | 71.78 | 74.12 | 74.12 | 2.49% | 386 |
| Oct 29, 2025 | 74.90 | 74.90 | 72.32 | 72.32 | 72.32 | -3.86% | - |
| Oct 28, 2025 | 75.56 | 75.66 | 75.22 | 75.22 | 75.22 | -1.23% | 5 |
| Oct 27, 2025 | 75.90 | 76.16 | 75.00 | 76.16 | 76.16 | 0.40% | 30 |