Casella Waste Systems, Inc. (CWST)
NASDAQ: CWST · Real-Time Price · USD
86.83
+0.93 (1.08%)
Oct 21, 2025, 3:50 PM EDT - Market open
Casella Waste Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 86.03 | 87.26 | 85.80 | 86.80 | - | 1.05% | 293,181 |
| Oct 20, 2025 | 86.06 | 86.33 | 84.50 | 85.90 | 85.90 | 0.16% | 409,258 |
| Oct 17, 2025 | 85.64 | 86.26 | 85.07 | 85.76 | 85.76 | -0.21% | 715,466 |
| Oct 16, 2025 | 87.16 | 87.16 | 84.60 | 85.94 | 85.94 | -1.23% | 450,643 |
| Oct 15, 2025 | 89.63 | 90.14 | 86.70 | 87.01 | 87.01 | -3.20% | 575,254 |
| Oct 14, 2025 | 89.76 | 90.69 | 89.33 | 89.89 | 89.89 | 0.14% | 354,163 |
| Oct 13, 2025 | 89.83 | 89.83 | 87.85 | 89.76 | 89.76 | 0.15% | 392,546 |
| Oct 10, 2025 | 89.17 | 90.28 | 88.50 | 89.63 | 89.63 | 0.25% | 328,510 |
| Oct 9, 2025 | 91.65 | 91.66 | 88.94 | 89.41 | 89.41 | -2.49% | 333,429 |
| Oct 8, 2025 | 92.36 | 92.71 | 91.00 | 91.69 | 91.69 | -0.23% | 376,479 |
| Oct 7, 2025 | 93.41 | 93.76 | 91.65 | 91.90 | 91.90 | -1.09% | 369,669 |
| Oct 6, 2025 | 91.85 | 94.17 | 91.85 | 92.91 | 92.91 | 1.23% | 587,319 |
| Oct 3, 2025 | 90.59 | 92.21 | 89.86 | 91.78 | 91.78 | 1.30% | 388,291 |
| Oct 2, 2025 | 90.14 | 91.11 | 89.00 | 90.60 | 90.60 | -0.32% | 409,476 |
| Oct 1, 2025 | 94.94 | 94.95 | 90.61 | 90.89 | 90.89 | -4.21% | 828,323 |
| Sep 30, 2025 | 91.20 | 95.59 | 91.05 | 94.88 | 94.88 | 4.30% | 1,348,604 |
| Sep 29, 2025 | 89.85 | 91.00 | 89.15 | 90.97 | 90.97 | 1.55% | 592,804 |
| Sep 26, 2025 | 88.65 | 89.64 | 87.45 | 89.58 | 89.58 | 1.55% | 472,188 |
| Sep 25, 2025 | 90.54 | 91.89 | 87.52 | 88.21 | 88.21 | -2.79% | 730,293 |
| Sep 24, 2025 | 88.86 | 90.78 | 88.52 | 90.74 | 90.74 | 1.53% | 713,265 |
| Sep 23, 2025 | 88.93 | 89.62 | 87.45 | 89.37 | 89.37 | 0.51% | 634,499 |
| Sep 22, 2025 | 86.54 | 88.94 | 85.62 | 88.92 | 88.92 | 2.57% | 827,819 |
| Sep 19, 2025 | 87.28 | 87.74 | 85.21 | 86.69 | 86.69 | -2.00% | 1,023,933 |
| Sep 18, 2025 | 87.22 | 88.59 | 86.76 | 88.46 | 88.46 | 1.11% | 469,656 |
| Sep 17, 2025 | 89.31 | 89.68 | 87.36 | 87.49 | 87.49 | -1.48% | 474,605 |
| Sep 16, 2025 | 90.20 | 90.63 | 88.34 | 88.80 | 88.80 | -1.62% | 515,513 |
| Sep 15, 2025 | 90.98 | 91.59 | 89.75 | 90.26 | 90.26 | -0.95% | 499,277 |
| Sep 12, 2025 | 92.35 | 92.66 | 90.68 | 91.13 | 91.13 | -1.73% | 299,287 |
| Sep 11, 2025 | 91.22 | 93.54 | 91.10 | 92.73 | 92.73 | 1.33% | 537,515 |
| Sep 10, 2025 | 92.38 | 93.03 | 90.74 | 91.51 | 91.51 | -1.36% | 510,564 |
| Sep 9, 2025 | 93.24 | 93.48 | 92.02 | 92.77 | 92.77 | -0.50% | 499,282 |
| Sep 8, 2025 | 94.73 | 94.73 | 92.75 | 93.24 | 93.24 | -1.53% | 558,764 |
| Sep 5, 2025 | 95.72 | 96.16 | 93.63 | 94.69 | 94.69 | -0.93% | 490,612 |
| Sep 4, 2025 | 95.78 | 97.02 | 94.81 | 95.58 | 95.58 | -0.01% | 390,545 |
| Sep 3, 2025 | 95.70 | 96.12 | 94.81 | 95.59 | 95.59 | -1.10% | 459,476 |
| Sep 2, 2025 | 97.93 | 98.10 | 96.50 | 96.65 | 96.65 | -1.94% | 437,563 |
| Aug 29, 2025 | 98.82 | 99.05 | 98.11 | 98.56 | 98.56 | -0.26% | 565,653 |
| Aug 28, 2025 | 100.26 | 100.26 | 98.43 | 98.82 | 98.82 | -1.34% | 385,513 |
| Aug 27, 2025 | 99.29 | 100.20 | 99.24 | 100.16 | 100.16 | 0.62% | 343,043 |
| Aug 26, 2025 | 98.85 | 99.86 | 98.17 | 99.55 | 99.55 | 0.70% | 484,516 |
| Aug 25, 2025 | 102.11 | 102.12 | 98.38 | 98.85 | 98.85 | -3.61% | 504,301 |
| Aug 22, 2025 | 102.02 | 103.32 | 101.49 | 102.55 | 102.55 | 0.92% | 644,759 |
| Aug 21, 2025 | 100.93 | 102.24 | 100.57 | 101.62 | 101.62 | 0.51% | 702,739 |
| Aug 20, 2025 | 99.86 | 101.60 | 99.64 | 101.10 | 101.10 | 1.76% | 547,164 |
| Aug 19, 2025 | 97.82 | 99.53 | 97.78 | 99.35 | 99.35 | 1.89% | 365,631 |
| Aug 18, 2025 | 99.50 | 99.96 | 97.46 | 97.51 | 97.51 | -1.84% | 510,950 |
| Aug 15, 2025 | 98.57 | 99.38 | 98.18 | 99.34 | 99.34 | 0.74% | 530,887 |
| Aug 14, 2025 | 99.42 | 99.42 | 97.85 | 98.61 | 98.61 | -0.90% | 444,723 |
| Aug 13, 2025 | 100.00 | 100.09 | 98.10 | 99.51 | 99.51 | -0.14% | 623,437 |
| Aug 12, 2025 | 100.42 | 100.43 | 98.01 | 99.65 | 99.65 | -0.30% | 671,119 |