Casella Waste Systems, Inc. (CWST)
NASDAQ: CWST · Real-Time Price · USD
107.94
-1.62 (-1.48%)
At close: Jul 18, 2025, 4:00 PM
108.00
+0.06 (0.06%)
After-hours: Jul 18, 2025, 6:36 PM EDT
Casella Waste Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 110.20 | 110.42 | 107.01 | 107.94 | 107.94 | -1.48% | 530,817 |
| Jul 17, 2025 | 109.73 | 111.16 | 107.92 | 109.56 | 109.56 | -0.25% | 572,695 |
| Jul 16, 2025 | 110.44 | 111.80 | 108.98 | 109.84 | 109.84 | -0.19% | 517,137 |
| Jul 15, 2025 | 112.25 | 112.50 | 110.01 | 110.05 | 110.05 | -1.71% | 232,510 |
| Jul 14, 2025 | 110.37 | 112.88 | 109.29 | 111.96 | 111.96 | 1.24% | 368,275 |
| Jul 11, 2025 | 110.91 | 111.62 | 110.39 | 110.59 | 110.59 | -0.46% | 294,251 |
| Jul 10, 2025 | 112.57 | 112.68 | 110.69 | 111.10 | 111.10 | -1.61% | 307,953 |
| Jul 9, 2025 | 111.35 | 113.54 | 110.70 | 112.92 | 112.92 | 0.94% | 234,612 |
| Jul 8, 2025 | 113.29 | 113.95 | 111.54 | 111.87 | 111.87 | -1.26% | 241,109 |
| Jul 7, 2025 | 113.07 | 114.12 | 112.00 | 113.30 | 113.30 | -0.09% | 366,958 |
| Jul 3, 2025 | 112.04 | 113.45 | 111.43 | 113.40 | 113.40 | 1.62% | 264,767 |
| Jul 2, 2025 | 114.45 | 114.45 | 111.29 | 111.59 | 111.59 | -2.81% | 403,390 |
| Jul 1, 2025 | 114.77 | 115.93 | 114.37 | 114.82 | 114.82 | -0.49% | 414,217 |
| Jun 30, 2025 | 115.66 | 116.45 | 113.90 | 115.38 | 115.38 | 0.06% | 547,832 |
| Jun 27, 2025 | 115.75 | 117.00 | 114.97 | 115.31 | 115.31 | -1.03% | 742,590 |
| Jun 26, 2025 | 115.49 | 116.63 | 114.24 | 116.51 | 116.51 | 1.83% | 423,777 |
| Jun 25, 2025 | 117.27 | 117.46 | 113.97 | 114.42 | 114.42 | -2.82% | 334,779 |
| Jun 24, 2025 | 117.91 | 118.42 | 115.17 | 117.74 | 117.74 | -0.08% | 355,968 |
| Jun 23, 2025 | 116.25 | 117.97 | 115.79 | 117.83 | 117.83 | 1.59% | 293,067 |
| Jun 20, 2025 | 117.87 | 118.36 | 115.32 | 115.99 | 115.99 | -1.28% | 401,462 |
| Jun 18, 2025 | 115.92 | 117.63 | 115.01 | 117.49 | 117.49 | 0.99% | 295,116 |
| Jun 17, 2025 | 115.29 | 117.54 | 114.81 | 116.34 | 116.34 | 0.24% | 264,318 |
| Jun 16, 2025 | 117.69 | 118.33 | 115.70 | 116.06 | 116.06 | -1.45% | 282,542 |
| Jun 13, 2025 | 117.38 | 118.91 | 117.22 | 117.77 | 117.77 | -0.55% | 295,569 |
| Jun 12, 2025 | 116.95 | 118.47 | 116.38 | 118.42 | 118.42 | 1.50% | 478,133 |
| Jun 11, 2025 | 116.91 | 117.71 | 115.53 | 116.67 | 116.67 | -0.41% | 256,313 |
| Jun 10, 2025 | 117.23 | 118.59 | 116.40 | 117.15 | 117.15 | 0.15% | 251,283 |
| Jun 9, 2025 | 117.15 | 118.00 | 113.00 | 116.97 | 116.97 | 0.33% | 539,215 |
| Jun 6, 2025 | 116.71 | 118.75 | 116.17 | 116.58 | 116.58 | 1.22% | 446,238 |
| Jun 5, 2025 | 116.74 | 117.10 | 115.12 | 115.17 | 115.17 | -1.65% | 404,736 |
| Jun 4, 2025 | 116.18 | 117.71 | 115.71 | 117.10 | 117.10 | 1.01% | 396,415 |
| Jun 3, 2025 | 116.98 | 117.11 | 114.91 | 115.93 | 115.93 | -0.90% | 346,568 |
| Jun 2, 2025 | 116.63 | 117.67 | 115.78 | 116.98 | 116.98 | -0.20% | 251,600 |
| May 30, 2025 | 115.66 | 117.55 | 115.19 | 117.21 | 117.21 | 1.67% | 446,428 |
| May 29, 2025 | 117.06 | 117.14 | 114.36 | 115.28 | 115.28 | -1.48% | 670,297 |
| May 28, 2025 | 117.41 | 118.03 | 116.55 | 117.01 | 117.01 | -0.51% | 314,569 |
| May 27, 2025 | 116.91 | 117.97 | 116.19 | 117.61 | 117.61 | 1.69% | 327,837 |
| May 23, 2025 | 115.30 | 116.15 | 114.48 | 115.65 | 115.65 | 0.13% | 271,329 |
| May 22, 2025 | 114.73 | 115.67 | 113.16 | 115.50 | 115.50 | 0.74% | 513,988 |
| May 21, 2025 | 115.57 | 116.20 | 114.25 | 114.65 | 114.65 | -1.33% | 383,582 |
| May 20, 2025 | 115.98 | 116.74 | 115.60 | 116.19 | 116.19 | 0.21% | 350,073 |
| May 19, 2025 | 113.78 | 116.20 | 113.11 | 115.95 | 115.95 | 1.25% | 381,961 |
| May 16, 2025 | 114.00 | 115.21 | 113.70 | 114.52 | 114.52 | 0.87% | 442,877 |
| May 15, 2025 | 110.75 | 113.57 | 109.58 | 113.53 | 113.53 | 3.19% | 706,969 |
| May 14, 2025 | 112.23 | 113.50 | 109.12 | 110.02 | 110.02 | -1.97% | 1,174,440 |
| May 13, 2025 | 113.41 | 114.35 | 112.06 | 112.23 | 112.23 | -0.89% | 712,226 |
| May 12, 2025 | 119.60 | 119.71 | 111.92 | 113.24 | 113.24 | -4.44% | 655,653 |
| May 9, 2025 | 118.14 | 118.79 | 117.36 | 118.50 | 118.50 | 0.03% | 264,582 |
| May 8, 2025 | 120.66 | 121.04 | 118.34 | 118.47 | 118.47 | -1.48% | 399,508 |
| May 7, 2025 | 120.20 | 121.24 | 118.81 | 120.25 | 120.25 | -0.10% | 404,787 |