Skip to main content
Casella Waste Systems, Inc. (CWST)
NASDAQ: CWST · Real-Time Price · USD
118.31
+0.35 (0.30%)
Apr 17, 2025, 4:00 PM EDT - Market closed

Casella Waste Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 27, 2025108.59110.29107.87107.92107.92-1.05%478,304
Feb 26, 2025110.37111.81108.98109.06109.06-1.87%360,650
Feb 25, 2025112.66112.98111.02111.14111.14-0.75%420,863
Feb 24, 2025114.41114.73111.84111.98111.98-1.76%333,727
Feb 21, 2025116.31116.31113.67113.99113.99-1.48%312,703
Feb 20, 2025115.37115.97114.77115.70115.70-0.14%418,760
Feb 19, 2025114.92115.92113.93115.86115.860.74%555,195
Feb 18, 2025111.91115.12111.37115.01115.013.28%643,806
Feb 14, 2025107.44112.37107.44111.36111.364.30%518,560
Feb 13, 2025109.29109.29103.56106.77106.770.06%438,953
Feb 12, 2025106.44108.67106.44106.71106.71-0.71%327,953
Feb 11, 2025107.85108.85106.82107.47107.47-0.97%328,277
Feb 10, 2025107.76108.93107.34108.52108.520.48%334,425
Feb 7, 2025108.49108.85107.01108.00108.00-0.48%320,127
Feb 6, 2025109.72110.25107.71108.52108.52-0.99%229,187