Casella Waste Systems, Inc. (CWST)
NASDAQ: CWST · Real-Time Price · USD
94.71
-0.87 (-0.91%)
At close: Sep 5, 2025, 4:00 PM
94.98
+0.27 (0.29%)
After-hours: Sep 5, 2025, 7:36 PM EDT
Casella Waste Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 95.72 | 96.16 | 93.63 | 94.69 | 94.69 | -0.93% | 490,612 |
| Sep 4, 2025 | 95.78 | 97.02 | 94.81 | 95.58 | 95.58 | -0.01% | 390,545 |
| Sep 3, 2025 | 95.70 | 96.12 | 94.81 | 95.59 | 95.59 | -1.10% | 459,476 |
| Sep 2, 2025 | 97.93 | 98.10 | 96.50 | 96.65 | 96.65 | -1.94% | 437,563 |
| Aug 29, 2025 | 98.82 | 99.05 | 98.11 | 98.56 | 98.56 | -0.26% | 565,653 |
| Aug 28, 2025 | 100.26 | 100.26 | 98.43 | 98.82 | 98.82 | -1.34% | 385,513 |
| Aug 27, 2025 | 99.29 | 100.20 | 99.24 | 100.16 | 100.16 | 0.62% | 343,043 |
| Aug 26, 2025 | 98.85 | 99.86 | 98.17 | 99.55 | 99.55 | 0.70% | 484,516 |
| Aug 25, 2025 | 102.11 | 102.12 | 98.38 | 98.85 | 98.85 | -3.61% | 504,301 |
| Aug 22, 2025 | 102.02 | 103.32 | 101.49 | 102.55 | 102.55 | 0.92% | 644,759 |
| Aug 21, 2025 | 100.93 | 102.24 | 100.57 | 101.62 | 101.62 | 0.51% | 702,739 |
| Aug 20, 2025 | 99.86 | 101.60 | 99.64 | 101.10 | 101.10 | 1.76% | 547,164 |
| Aug 19, 2025 | 97.82 | 99.53 | 97.78 | 99.35 | 99.35 | 1.89% | 365,631 |
| Aug 18, 2025 | 99.50 | 99.96 | 97.46 | 97.51 | 97.51 | -1.84% | 510,950 |
| Aug 15, 2025 | 98.57 | 99.38 | 98.18 | 99.34 | 99.34 | 0.74% | 530,887 |
| Aug 14, 2025 | 99.42 | 99.42 | 97.85 | 98.61 | 98.61 | -0.90% | 444,723 |
| Aug 13, 2025 | 100.00 | 100.09 | 98.10 | 99.51 | 99.51 | -0.14% | 623,437 |
| Aug 12, 2025 | 100.42 | 100.43 | 98.01 | 99.65 | 99.65 | -0.30% | 671,119 |
| Aug 11, 2025 | 99.49 | 99.99 | 98.50 | 99.95 | 99.95 | 0.88% | 567,500 |
| Aug 8, 2025 | 99.24 | 100.03 | 98.64 | 99.08 | 99.08 | -0.27% | 587,246 |
| Aug 7, 2025 | 100.14 | 100.41 | 97.78 | 99.35 | 99.35 | -0.27% | 760,542 |
| Aug 6, 2025 | 99.13 | 100.49 | 97.98 | 99.62 | 99.62 | 0.42% | 956,729 |
| Aug 5, 2025 | 102.17 | 103.05 | 99.09 | 99.20 | 99.20 | -3.26% | 1,010,249 |
| Aug 4, 2025 | 102.84 | 104.20 | 101.63 | 102.54 | 102.54 | -0.43% | 802,932 |
| Aug 1, 2025 | 107.45 | 108.00 | 101.75 | 102.98 | 102.98 | -5.29% | 1,129,739 |
| Jul 31, 2025 | 107.18 | 109.46 | 107.01 | 108.73 | 108.73 | 0.33% | 484,482 |
| Jul 30, 2025 | 110.90 | 111.16 | 108.11 | 108.37 | 108.37 | -2.51% | 365,190 |
| Jul 29, 2025 | 109.25 | 111.48 | 109.09 | 111.16 | 111.16 | 2.58% | 350,864 |
| Jul 28, 2025 | 108.75 | 109.34 | 108.19 | 108.36 | 108.36 | -0.56% | 388,746 |
| Jul 25, 2025 | 108.89 | 109.71 | 108.26 | 108.97 | 108.97 | 0.17% | 324,841 |
| Jul 24, 2025 | 107.59 | 109.48 | 107.51 | 108.79 | 108.79 | 0.84% | 435,331 |
| Jul 23, 2025 | 108.00 | 108.39 | 106.76 | 107.88 | 107.88 | -0.49% | 545,188 |
| Jul 22, 2025 | 107.15 | 108.76 | 106.70 | 108.41 | 108.41 | 1.05% | 477,181 |
| Jul 21, 2025 | 108.00 | 108.77 | 106.51 | 107.28 | 107.28 | -0.61% | 573,221 |
| Jul 18, 2025 | 110.20 | 110.42 | 107.01 | 107.94 | 107.94 | -1.48% | 542,048 |
| Jul 17, 2025 | 109.73 | 111.16 | 107.92 | 109.56 | 109.56 | -0.25% | 572,695 |
| Jul 16, 2025 | 110.44 | 111.80 | 108.98 | 109.84 | 109.84 | -0.19% | 517,137 |
| Jul 15, 2025 | 112.25 | 112.50 | 110.01 | 110.05 | 110.05 | -1.71% | 232,510 |
| Jul 14, 2025 | 110.37 | 112.88 | 109.29 | 111.96 | 111.96 | 1.24% | 368,275 |
| Jul 11, 2025 | 110.91 | 111.62 | 110.39 | 110.59 | 110.59 | -0.46% | 294,251 |
| Jul 10, 2025 | 112.57 | 112.68 | 110.69 | 111.10 | 111.10 | -1.61% | 307,953 |
| Jul 9, 2025 | 111.35 | 113.54 | 110.70 | 112.92 | 112.92 | 0.94% | 234,612 |
| Jul 8, 2025 | 113.29 | 113.95 | 111.54 | 111.87 | 111.87 | -1.26% | 241,109 |
| Jul 7, 2025 | 113.07 | 114.12 | 112.00 | 113.30 | 113.30 | -0.09% | 366,958 |
| Jul 3, 2025 | 112.04 | 113.45 | 111.43 | 113.40 | 113.40 | 1.62% | 264,767 |
| Jul 2, 2025 | 114.45 | 114.45 | 111.29 | 111.59 | 111.59 | -2.81% | 403,390 |
| Jul 1, 2025 | 114.77 | 115.93 | 114.37 | 114.82 | 114.82 | -0.49% | 414,217 |
| Jun 30, 2025 | 115.66 | 116.45 | 113.90 | 115.38 | 115.38 | 0.06% | 547,832 |
| Jun 27, 2025 | 115.75 | 117.00 | 114.97 | 115.31 | 115.31 | -1.03% | 742,590 |
| Jun 26, 2025 | 115.49 | 116.63 | 114.24 | 116.51 | 116.51 | 1.83% | 423,777 |