Casella Waste Systems, Inc. (FRA:WA3)
Germany · Delayed Price · Currency is EUR 87.42
-0.50 (-0.57%)
Last updated: Jan 28, 2026, 8:02 AM CET
Casella Waste Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |