Skip to main content
Casella Waste Systems, Inc. (CWST)
NASDAQ: CWST · Real-Time Price · USD
117.41
+2.13 (1.85%)
At close: May 30, 2025, 4:00 PM
117.21
-0.20 (-0.17%)
After-hours: May 30, 2025, 4:44 PM EDT

Casella Waste Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 2025115.66117.55115.19117.21117.211.67%446,428
May 29, 2025117.06117.14114.36115.28115.28-1.48%670,297
May 28, 2025117.41118.03116.55117.01117.01-0.51%314,569
May 27, 2025116.91117.97116.19117.61117.611.69%327,837
May 23, 2025115.30116.15114.48115.65115.650.13%271,329
May 22, 2025114.73115.67113.16115.50115.500.74%513,988
May 21, 2025115.57116.20114.25114.65114.65-1.33%383,582
May 20, 2025115.98116.74115.60116.19116.190.21%350,073
May 19, 2025113.78116.20113.11115.95115.951.25%381,961
May 16, 2025114.00115.21113.70114.52114.520.87%442,877
May 15, 2025110.75113.57109.58113.53113.533.19%706,969
May 14, 2025112.23113.50109.12110.02110.02-1.97%1,174,440
May 13, 2025113.41114.35112.06112.23112.23-0.89%712,226
May 12, 2025119.60119.71111.92113.24113.24-4.44%655,653
May 9, 2025118.14118.79117.36118.50118.500.03%264,582
May 8, 2025120.66121.04118.34118.47118.47-1.48%399,508
May 7, 2025120.20121.24118.81120.25120.25-0.10%404,787
May 6, 2025117.53120.89117.12120.37120.371.80%620,463
May 5, 2025117.54119.77116.02118.24118.241.28%492,059
May 2, 2025115.99118.16113.92116.75116.75-0.49%609,844
May 1, 2025117.12117.72115.29117.33117.33-0.10%510,442
Apr 30, 2025116.05118.11115.25117.45117.450.15%469,410
Apr 29, 2025115.42117.60115.42117.27117.270.94%366,306
Apr 28, 2025115.79116.67115.18116.18116.180.50%340,946
Apr 25, 2025114.35115.85112.20115.60115.600.17%392,397
Apr 24, 2025113.17115.71110.27115.40115.401.90%522,628
Apr 23, 2025115.30116.58111.50113.25113.25-0.40%665,596
Apr 22, 2025115.50116.42113.00113.71113.71-0.84%458,524
Apr 21, 2025117.34117.99113.09114.68114.68-3.06%384,715
Apr 17, 2025117.84119.45117.29118.30118.300.29%696,332
Apr 16, 2025118.80120.69116.71117.96117.96-0.07%1,831,958
Apr 15, 2025117.42118.19116.19118.04118.040.69%521,051
Apr 14, 2025115.46117.66114.32117.23117.231.87%432,227
Apr 11, 2025112.50115.69110.49115.08115.080.95%561,353
Apr 10, 2025109.98115.65109.40114.00114.002.57%738,673
Apr 9, 2025103.94112.16103.11111.14111.147.09%771,371
Apr 8, 2025106.13109.09102.20103.78103.78-0.24%722,872
Apr 7, 2025103.60110.93101.15104.03104.03-4.18%937,839
Apr 4, 2025111.83116.17108.53108.57108.57-5.57%1,798,853
Apr 3, 2025111.77115.28111.77114.98114.980.60%608,268
Apr 2, 2025111.66114.39111.20114.29114.291.43%413,322
Apr 1, 2025111.62113.75111.55112.68112.681.05%553,726
Mar 31, 2025110.03112.60110.03111.51111.510.73%591,190
Mar 28, 2025110.97111.87110.58110.70110.70-0.04%246,133
Mar 27, 2025111.45112.07109.98110.74110.740.05%244,558
Mar 26, 2025113.11113.47110.65110.69110.69-1.81%324,500
Mar 25, 2025110.90113.41110.90112.73112.731.72%446,202
Mar 24, 2025111.72112.81110.04110.82110.820.33%251,324
Mar 21, 2025109.88110.78109.02110.46110.46-0.30%587,085
Mar 20, 2025110.51111.43110.18110.79110.79-0.09%242,949