Skip to main content
Casella Waste Systems, Inc. (CWST)
NASDAQ: CWST · Real-Time Price · USD
118.50
+0.03 (0.03%)
At close: May 9, 2025, 4:00 PM
114.68
-3.82 (-3.22%)
After-hours: May 9, 2025, 5:55 PM EDT

Casella Waste Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 19, 2025107.25111.31106.83110.89110.893.12%289,884
Mar 18, 2025108.70109.12106.26107.53107.53-1.74%330,105
Mar 17, 2025107.00109.93107.00109.43109.431.80%341,364
Mar 14, 2025106.57108.15105.36107.50107.501.16%329,884
Mar 13, 2025104.91106.45103.78106.27106.271.07%295,726
Mar 12, 2025108.69109.31104.70105.14105.14-2.02%422,391
Mar 11, 2025109.26110.14106.76107.31107.31-1.50%320,309
Mar 10, 2025111.43112.92107.31108.94108.94-3.14%507,248
Mar 7, 2025109.83112.79108.78112.47112.472.45%480,967
Mar 6, 2025110.88110.88108.29109.78109.78-1.65%438,125
Mar 5, 2025113.36113.80109.56111.62111.62-1.86%563,090
Mar 4, 2025113.56115.70112.94113.73113.73-0.03%665,278
Mar 3, 2025112.02114.35112.02113.76113.761.55%417,051
Feb 28, 2025108.05112.21108.05112.02112.023.80%465,502