Skip to main content
Casella Waste Systems, Inc. (CWST)
NASDAQ: CWST · Real-Time Price · USD
112.51
+3.46 (3.17%)
Nov 21, 2024, 1:42 PM EST - Market open

Casella Waste Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024109.16109.52107.91109.05109.05-0.28%279,584
Nov 19, 2024106.63109.50106.63109.36109.361.25%289,492
Nov 18, 2024106.38108.52106.20108.01108.011.37%290,467
Nov 15, 2024107.33107.37105.75106.55106.55-0.44%332,308
Nov 14, 2024109.31110.25106.00107.02107.02-2.60%335,524
Nov 13, 2024111.01111.01107.88109.88109.882.20%365,514
Nov 12, 2024107.49108.80107.27107.51107.51-297,264
Nov 11, 2024107.49109.19107.24107.51107.510.86%282,552
Nov 8, 2024107.26108.04106.16106.59106.590.08%348,399
Nov 7, 2024106.41107.72106.06106.50106.50-0.38%327,754
Nov 6, 2024105.28107.43103.99106.91106.915.00%468,094
Nov 5, 202499.64101.9199.45101.82101.822.38%345,502
Nov 4, 202499.16100.7299.1699.4599.450.11%345,469
Nov 1, 202497.99100.2397.9699.3499.341.49%303,382
Oct 31, 202499.50101.2897.8097.8897.88-3.37%421,386
Oct 30, 2024102.25103.07101.13101.29101.29-1.09%324,142
Oct 29, 2024100.39102.70100.39102.41102.411.37%306,602
Oct 28, 2024100.51101.51100.33101.03101.031.02%235,291
Oct 25, 2024102.39103.4399.75100.01100.01-2.10%201,426
Oct 24, 2024103.41103.57102.14102.16102.16-0.95%285,523
Oct 23, 2024102.72103.39102.52103.14103.14-292,613
Oct 22, 2024103.55104.11102.86103.14103.14-0.92%236,932
Oct 21, 2024104.47105.04103.16104.10104.100.03%367,066
Oct 18, 2024106.12106.55103.55104.07104.07-2.10%404,897
Oct 17, 2024105.89106.47105.32106.30106.300.64%331,582
Oct 16, 2024104.43105.62104.30105.62105.621.67%532,604
Oct 15, 2024102.61104.22102.61103.89103.891.68%415,069
Oct 14, 2024100.88102.37100.88102.17102.171.15%364,268
Oct 11, 202498.98101.0498.81101.01101.012.01%415,703
Oct 10, 202498.4399.1597.8499.0299.02-0.21%328,532
Oct 9, 202498.2799.9597.4799.2399.230.95%263,711
Oct 8, 202498.1298.7997.2798.3098.300.82%263,349
Oct 7, 202498.2798.2797.0597.5097.50-1.47%283,255
Oct 4, 202499.97100.1598.8498.9598.95-0.30%202,441
Oct 3, 202498.2699.8197.7999.2599.251.01%273,631
Oct 2, 202498.3798.6997.7798.2698.26-0.26%173,260
Oct 1, 202499.1099.4897.6698.5298.52-0.97%302,183
Sep 30, 202498.0699.6397.6899.4999.491.15%322,433
Sep 27, 202498.4299.8998.3398.3698.360.10%520,431
Sep 26, 2024100.38100.6898.2398.2698.26-1.75%327,089
Sep 25, 2024100.15100.1999.35100.01100.01-0.12%406,706
Sep 24, 202499.85100.6698.89100.13100.130.03%408,099
Sep 23, 2024100.20100.9099.31100.10100.100.27%474,409
Sep 20, 2024101.73101.7498.3399.8399.83-1.38%1,511,270
Sep 19, 2024102.00102.02100.92101.23101.230.67%995,870
Sep 18, 2024101.36101.9499.90100.56100.56-5.78%3,232,289
Sep 17, 2024108.68109.09106.68106.73106.73-1.54%218,351
Sep 16, 2024108.38108.74107.57108.40108.400.31%170,345
Sep 13, 2024107.35108.48106.23108.06108.061.55%165,836
Sep 12, 2024105.05106.53103.96106.41106.411.58%161,099
Sep 11, 2024104.56105.14102.38104.75104.75-0.42%192,463
Sep 10, 2024105.84106.41104.10105.19105.19-0.17%322,197
Sep 9, 2024104.40105.85103.57105.37105.371.76%205,187
Sep 6, 2024104.98105.43103.08103.55103.55-1.10%216,898
Sep 5, 2024105.20105.20103.42104.70104.70-0.51%159,782
Sep 4, 2024104.75105.43104.35105.24105.240.47%153,859
Sep 3, 2024107.63107.63104.40104.75104.75-2.88%236,210
Aug 30, 2024107.07108.04106.22107.86107.861.08%128,083
Aug 29, 2024107.11107.99106.33106.71106.71-0.11%165,914
Aug 28, 2024105.94107.20105.94106.83106.830.90%113,824
Aug 27, 2024107.30107.68105.82105.88105.88-1.58%160,798
Aug 26, 2024107.95108.62107.12107.58107.580.45%233,993
Aug 23, 2024105.88107.37105.24107.10107.101.76%237,577
Aug 22, 2024105.86106.19105.08105.25105.25-0.35%182,934
Aug 21, 2024106.69106.69104.72105.62105.62-0.37%247,283
Aug 20, 2024105.91106.22104.80106.01106.010.16%195,002
Aug 19, 2024104.91105.87104.23105.84105.840.68%140,783
Aug 16, 2024105.10105.94104.77105.12105.12-0.25%119,810
Aug 15, 2024104.95106.25104.17105.38105.381.75%180,131
Aug 14, 2024103.81103.97102.96103.57103.570.15%172,639
Aug 13, 2024103.26103.79102.15103.42103.421.11%189,569
Aug 12, 2024103.00103.22101.90102.28102.28-0.91%216,369
Aug 9, 2024104.07104.07102.73103.22103.22-0.62%183,608
Aug 8, 2024103.80104.87102.88103.86103.860.85%191,963
Aug 7, 2024102.30104.71102.02102.98102.980.98%268,023
Aug 6, 2024101.69104.36100.93101.98101.980.15%331,200
Aug 5, 2024105.10105.39100.99101.83101.83-3.44%472,312
Aug 2, 202496.07105.5391.01105.46105.463.10%680,159
Aug 1, 2024103.11104.03100.22102.29102.29-1.23%602,829
Jul 31, 2024103.21105.03102.37103.56103.560.90%474,163
Jul 30, 2024102.95105.64102.17102.64102.640.23%641,919
Jul 29, 2024102.58103.29101.69102.40102.400.47%623,313
Jul 26, 2024103.01103.24101.50101.92101.920.15%431,447
Jul 25, 2024105.72106.25101.70101.77101.77-3.51%448,590
Jul 24, 2024105.63107.41105.07105.47105.47-0.25%345,432
Jul 23, 2024107.60108.07105.54105.73105.73-1.85%385,389
Jul 22, 2024106.52108.59105.66107.72107.721.44%311,575
Jul 19, 2024106.47107.37105.12106.19106.19-0.18%179,897
Jul 18, 2024106.64107.43106.04106.38106.38-0.36%310,272
Jul 17, 2024105.04107.78104.63106.76106.761.31%635,480
Jul 16, 2024105.98107.19105.21105.38105.380.11%610,440
Jul 15, 2024103.36106.07103.16105.26105.262.20%511,126
Jul 12, 2024102.79103.21101.46102.99102.991.32%368,343
Jul 11, 2024103.59104.78101.17101.65101.650.01%463,047
Jul 10, 2024100.11102.0098.91101.64101.641.35%275,433
Jul 9, 2024100.44101.0499.61100.29100.290.23%279,318
Jul 8, 202498.37100.1698.10100.06100.062.18%304,513
Jul 5, 202497.6998.3796.7497.9397.93-0.06%137,739
Jul 3, 202497.3798.4796.8797.9997.991.17%85,090
Jul 2, 202496.9697.1095.8896.8696.860.28%224,069