Casella Waste Systems, Inc. (CWST)
NASDAQ: CWST · Real-Time Price · USD
89.58
+1.37 (1.55%)
Sep 26, 2025, 4:00 PM EDT - Market closed

Casella Waste Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202588.6589.6487.4589.5889.581.55%472,188
Sep 25, 202590.5491.8987.5288.2188.21-2.79%730,293
Sep 24, 202588.8690.7888.5290.7490.741.53%713,265
Sep 23, 202588.9389.6287.4589.3789.370.51%634,499
Sep 22, 202586.5488.9485.6288.9288.922.57%827,819
Sep 19, 202587.2887.7485.2186.6986.69-2.00%1,023,933
Sep 18, 202587.2288.5986.7688.4688.461.11%469,656
Sep 17, 202589.3189.6887.3687.4987.49-1.48%474,605
Sep 16, 202590.2090.6388.3488.8088.80-1.62%515,513
Sep 15, 202590.9891.5989.7590.2690.26-0.95%499,277
Sep 12, 202592.3592.6690.6891.1391.13-1.73%299,287
Sep 11, 202591.2293.5491.1092.7392.731.33%537,515
Sep 10, 202592.3893.0390.7491.5191.51-1.36%510,564
Sep 9, 202593.2493.4892.0292.7792.77-0.50%499,282
Sep 8, 202594.7394.7392.7593.2493.24-1.53%558,764
Sep 5, 202595.7296.1693.6394.6994.69-0.93%490,612
Sep 4, 202595.7897.0294.8195.5895.58-0.01%390,545
Sep 3, 202595.7096.1294.8195.5995.59-1.10%459,476
Sep 2, 202597.9398.1096.5096.6596.65-1.94%437,563
Aug 29, 202598.8299.0598.1198.5698.56-0.26%565,653
Aug 28, 2025100.26100.2698.4398.8298.82-1.34%385,513
Aug 27, 202599.29100.2099.24100.16100.160.62%343,043
Aug 26, 202598.8599.8698.1799.5599.550.70%484,516
Aug 25, 2025102.11102.1298.3898.8598.85-3.61%504,301
Aug 22, 2025102.02103.32101.49102.55102.550.92%644,759
Aug 21, 2025100.93102.24100.57101.62101.620.51%702,739
Aug 20, 202599.86101.6099.64101.10101.101.76%547,164
Aug 19, 202597.8299.5397.7899.3599.351.89%365,631
Aug 18, 202599.5099.9697.4697.5197.51-1.84%510,950
Aug 15, 202598.5799.3898.1899.3499.340.74%530,887
Aug 14, 202599.4299.4297.8598.6198.61-0.90%444,723
Aug 13, 2025100.00100.0998.1099.5199.51-0.14%623,437
Aug 12, 2025100.42100.4398.0199.6599.65-0.30%671,119
Aug 11, 202599.4999.9998.5099.9599.950.88%567,500
Aug 8, 202599.24100.0398.6499.0899.08-0.27%587,246
Aug 7, 2025100.14100.4197.7899.3599.35-0.27%760,542
Aug 6, 202599.13100.4997.9899.6299.620.42%956,729
Aug 5, 2025102.17103.0599.0999.2099.20-3.26%1,010,249
Aug 4, 2025102.84104.20101.63102.54102.54-0.43%802,932
Aug 1, 2025107.45108.00101.75102.98102.98-5.29%1,129,739
Jul 31, 2025107.18109.46107.01108.73108.730.33%484,482
Jul 30, 2025110.90111.16108.11108.37108.37-2.51%365,190
Jul 29, 2025109.25111.48109.09111.16111.162.58%350,864
Jul 28, 2025108.75109.34108.19108.36108.36-0.56%388,746
Jul 25, 2025108.89109.71108.26108.97108.970.17%324,841
Jul 24, 2025107.59109.48107.51108.79108.790.84%435,331
Jul 23, 2025108.00108.39106.76107.88107.88-0.49%545,188
Jul 22, 2025107.15108.76106.70108.41108.411.05%477,181
Jul 21, 2025108.00108.77106.51107.28107.28-0.61%573,221
Jul 18, 2025110.20110.42107.01107.94107.94-1.48%542,048