Skip to main content
logo
Casella Waste Systems, Inc. (CWST)
NASDAQ: CWST · Real-Time Price · USD
116.51
+2.09 (1.83%)
Jun 26, 2025, 4:00 PM - Market closed

Casella Waste Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2025115.49116.63114.24116.51116.511.83%423,777
Jun 25, 2025117.27117.46113.97114.42114.42-2.82%334,779
Jun 24, 2025117.91118.42115.17117.74117.74-0.08%355,968
Jun 23, 2025116.25117.97115.79117.83117.831.59%293,067
Jun 20, 2025117.87118.36115.32115.99115.99-1.28%401,462
Jun 18, 2025115.92117.63115.01117.49117.490.99%295,116
Jun 17, 2025115.29117.54114.81116.34116.340.24%264,318
Jun 16, 2025117.69118.33115.70116.06116.06-1.45%282,542
Jun 13, 2025117.38118.91117.22117.77117.77-0.55%295,569
Jun 12, 2025116.95118.47116.38118.42118.421.50%478,133
Jun 11, 2025116.91117.71115.53116.67116.67-0.41%256,313
Jun 10, 2025117.23118.59116.40117.15117.150.15%251,283
Jun 9, 2025117.15118.00113.00116.97116.970.33%539,215
Jun 6, 2025116.71118.75116.17116.58116.581.22%446,238
Jun 5, 2025116.74117.10115.12115.17115.17-1.65%404,736
Jun 4, 2025116.18117.71115.71117.10117.101.01%396,415
Jun 3, 2025116.98117.11114.91115.93115.93-0.90%346,568
Jun 2, 2025116.63117.67115.78116.98116.98-0.20%251,600
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