Casella Waste Systems, Inc. (CWST)

NASDAQ: CWST · Real-Time Price · USD

78.38

+3.41 (4.55%)

At close: Mar 30, 2026, 4:00 PM EDT

78.10

-0.28 (-0.36%)

After-hours: Mar 30, 2026, 5:00 PM EDT

Casella Waste Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	75.06	78.48	75.06	78.38	78.38	4.55%	983,034
Mar 27, 2026	76.05	76.60	74.95	74.97	74.97	-2.15%	848,249
Mar 26, 2026	76.43	79.05	76.12	76.62	76.62	0.25%	504,526
Mar 25, 2026	77.10	77.37	74.05	76.43	76.43	0.49%	813,726
Mar 24, 2026	77.18	77.73	75.82	76.06	76.06	-2.50%	883,415
Mar 23, 2026	77.71	79.94	76.37	78.01	78.01	0.39%	927,192
Mar 20, 2026	84.63	85.00	77.27	77.71	77.71	-7.77%	1,712,123
Mar 19, 2026	85.77	86.39	84.05	84.26	84.26	-1.92%	465,368
Mar 18, 2026	87.43	88.22	85.72	85.91	85.91	-2.86%	462,311
Mar 17, 2026	88.64	90.08	87.61	88.44	88.44	-0.02%	523,713
Mar 16, 2026	88.10	89.03	87.50	88.46	88.46	0.42%	537,238
Mar 13, 2026	91.55	92.54	87.69	88.09	88.09	-2.86%	929,528
Mar 12, 2026	87.73	92.93	87.15	90.68	90.68	2.78%	935,486
Mar 11, 2026	93.99	93.99	88.16	88.23	88.23	-1.05%	1,043,506
Mar 10, 2026	94.00	95.68	88.94	89.17	89.17	-6.87%	916,705
Mar 9, 2026	92.97	96.12	91.50	95.75	95.75	1.83%	1,176,622
Mar 6, 2026	95.98	97.00	93.56	94.03	94.03	-3.54%	727,209
Mar 5, 2026	93.55	97.70	93.03	97.48	97.48	4.20%	1,882,846
Mar 4, 2026	91.03	93.83	89.62	93.55	93.55	2.08%	935,652
Mar 3, 2026	90.46	92.07	89.21	91.64	91.64	-0.30%	949,902
Mar 2, 2026	91.39	93.16	91.21	91.92	91.92	-1.33%	706,226
Feb 27, 2026	91.85	94.57	89.93	93.16	93.16	1.12%	782,147
Feb 26, 2026	90.09	92.85	89.51	92.13	92.13	3.41%	1,720,327
Feb 25, 2026	91.65	92.70	88.51	89.09	89.09	-3.03%	1,105,315
Feb 24, 2026	92.71	94.13	91.72	91.87	91.87	-0.91%	848,042
Feb 23, 2026	94.10	96.24	91.18	92.71	92.71	-2.88%	1,589,798
Feb 20, 2026	99.19	101.11	95.29	95.46	95.46	-5.75%	1,021,830
Feb 19, 2026	102.57	103.37	100.66	101.28	101.28	-1.04%	1,004,512
Feb 18, 2026	103.73	103.73	101.56	102.34	102.34	-1.48%	707,041
Feb 17, 2026	104.71	105.56	103.56	103.88	103.88	0.15%	466,865
Feb 13, 2026	102.59	105.40	102.53	103.72	103.72	1.17%	677,643
Feb 12, 2026	107.12	107.12	100.93	102.52	102.52	-4.49%	744,106
Feb 11, 2026	104.55	107.96	102.82	107.34	107.34	2.97%	644,924
Feb 10, 2026	103.64	105.75	103.34	104.24	104.24	0.55%	522,057
Feb 9, 2026	104.47	104.79	103.09	103.67	103.67	-0.94%	388,380
Feb 6, 2026	105.00	107.01	104.49	104.65	104.65	-0.08%	558,422
Feb 5, 2026	104.66	106.40	103.30	104.73	104.73	0.89%	624,050
Feb 4, 2026	104.07	104.52	101.35	103.81	103.81	0.61%	435,621
Feb 3, 2026	102.40	104.25	101.13	103.18	103.18	0.77%	740,679
Feb 2, 2026	101.37	103.32	100.23	102.39	102.39	1.50%	617,295
Jan 30, 2026	103.85	103.85	99.51	100.88	100.88	-2.34%	706,637
Jan 29, 2026	104.31	105.80	103.03	103.30	103.30	-1.04%	530,291
Jan 28, 2026	105.78	105.78	102.05	104.39	104.39	-1.35%	587,257
Jan 27, 2026	105.22	106.42	104.07	105.82	105.82	0.10%	587,024
Jan 26, 2026	106.14	107.09	104.89	105.71	105.71	-0.09%	420,405
Jan 23, 2026	106.56	107.58	105.45	105.81	105.81	-0.70%	374,486
Jan 22, 2026	106.07	107.82	106.07	106.56	106.56	0.79%	404,140
Jan 21, 2026	104.32	106.19	103.03	105.73	105.73	1.88%	698,655
Jan 20, 2026	105.99	106.77	103.68	103.78	103.78	-2.23%	864,871
Jan 16, 2026	104.67	106.23	103.93	106.15	106.15	1.30%	593,669