Casella Waste Systems, Inc. (CWST)
NASDAQ: CWST · Real-Time Price · USD
112.47
+2.69 (2.45%)
Mar 7, 2025, 4:00 PM EST - Market closed
Casella Waste Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2025 | 109.83 | 112.79 | 108.78 | 112.47 | 112.47 | 2.45% | 480,967 |
| Mar 6, 2025 | 110.88 | 110.88 | 108.29 | 109.78 | 109.78 | -1.65% | 438,125 |
| Mar 5, 2025 | 113.36 | 113.80 | 109.56 | 111.62 | 111.62 | -1.86% | 563,090 |
| Mar 4, 2025 | 113.56 | 115.70 | 112.94 | 113.73 | 113.73 | -0.03% | 665,278 |
| Mar 3, 2025 | 112.02 | 114.35 | 112.02 | 113.76 | 113.76 | 1.55% | 417,051 |
| Feb 28, 2025 | 108.05 | 112.21 | 108.05 | 112.02 | 112.02 | 3.80% | 465,502 |
| Feb 27, 2025 | 108.59 | 110.29 | 107.87 | 107.92 | 107.92 | -1.05% | 478,304 |
| Feb 26, 2025 | 110.37 | 111.81 | 108.98 | 109.06 | 109.06 | -1.87% | 360,650 |
| Feb 25, 2025 | 112.66 | 112.98 | 111.02 | 111.14 | 111.14 | -0.75% | 420,863 |
| Feb 24, 2025 | 114.41 | 114.73 | 111.84 | 111.98 | 111.98 | -1.76% | 333,727 |
| Feb 21, 2025 | 116.31 | 116.31 | 113.67 | 113.99 | 113.99 | -1.48% | 312,703 |
| Feb 20, 2025 | 115.37 | 115.97 | 114.77 | 115.70 | 115.70 | -0.14% | 418,760 |
| Feb 19, 2025 | 114.92 | 115.92 | 113.93 | 115.86 | 115.86 | 0.74% | 555,195 |
| Feb 18, 2025 | 111.91 | 115.12 | 111.37 | 115.01 | 115.01 | 3.28% | 643,806 |
| Feb 14, 2025 | 107.44 | 112.37 | 107.44 | 111.36 | 111.36 | 4.30% | 518,560 |
| Feb 13, 2025 | 109.29 | 109.29 | 103.56 | 106.77 | 106.77 | 0.06% | 438,953 |
| Feb 12, 2025 | 106.44 | 108.67 | 106.44 | 106.71 | 106.71 | -0.71% | 327,953 |
| Feb 11, 2025 | 107.85 | 108.85 | 106.82 | 107.47 | 107.47 | -0.97% | 328,277 |
| Feb 10, 2025 | 107.76 | 108.93 | 107.34 | 108.52 | 108.52 | 0.48% | 334,425 |
| Feb 7, 2025 | 108.49 | 108.85 | 107.01 | 108.00 | 108.00 | -0.48% | 320,127 |
| Feb 6, 2025 | 109.72 | 110.25 | 107.71 | 108.52 | 108.52 | -0.99% | 229,187 |
| Feb 5, 2025 | 108.38 | 110.03 | 107.55 | 109.60 | 109.60 | 1.70% | 370,918 |
| Feb 4, 2025 | 108.35 | 108.80 | 106.95 | 107.77 | 107.77 | -1.07% | 254,117 |
| Feb 3, 2025 | 106.73 | 109.42 | 106.50 | 108.94 | 108.94 | 1.30% | 292,152 |
| Jan 31, 2025 | 109.85 | 109.85 | 106.59 | 107.54 | 107.54 | -1.26% | 277,315 |
| Jan 30, 2025 | 107.46 | 109.63 | 107.30 | 108.91 | 108.91 | 2.43% | 211,324 |
| Jan 29, 2025 | 106.32 | 107.03 | 105.94 | 106.33 | 106.33 | -0.15% | 268,064 |
| Jan 28, 2025 | 106.97 | 107.79 | 105.37 | 106.49 | 106.49 | -0.43% | 300,792 |
| Jan 27, 2025 | 105.15 | 107.54 | 104.68 | 106.95 | 106.95 | 1.83% | 447,305 |
| Jan 24, 2025 | 105.61 | 106.71 | 104.71 | 105.03 | 105.03 | -0.95% | 245,879 |
| Jan 23, 2025 | 106.28 | 107.35 | 105.49 | 106.04 | 106.04 | -1.66% | 389,070 |
| Jan 22, 2025 | 110.37 | 110.40 | 107.79 | 107.83 | 107.83 | -2.74% | 343,408 |
| Jan 21, 2025 | 111.95 | 112.71 | 110.73 | 110.87 | 110.87 | -0.56% | 302,385 |
| Jan 17, 2025 | 112.88 | 112.99 | 111.23 | 111.49 | 111.49 | -0.28% | 234,226 |
| Jan 16, 2025 | 112.16 | 113.45 | 111.72 | 111.80 | 111.80 | -0.28% | 311,915 |
| Jan 15, 2025 | 112.62 | 112.64 | 111.09 | 112.11 | 112.11 | 1.28% | 239,650 |
| Jan 14, 2025 | 108.70 | 111.12 | 108.36 | 110.69 | 110.69 | 1.84% | 335,875 |
| Jan 13, 2025 | 105.86 | 108.80 | 105.55 | 108.69 | 108.69 | 1.65% | 323,348 |
| Jan 10, 2025 | 106.27 | 108.18 | 105.46 | 106.93 | 106.93 | -0.46% | 297,752 |
| Jan 8, 2025 | 104.94 | 107.88 | 104.84 | 107.42 | 107.42 | 1.90% | 246,314 |
| Jan 7, 2025 | 105.83 | 106.52 | 104.68 | 105.42 | 105.42 | -0.46% | 256,370 |
| Jan 6, 2025 | 105.09 | 106.29 | 104.54 | 105.91 | 105.91 | 0.67% | 284,390 |
| Jan 3, 2025 | 103.95 | 105.54 | 103.20 | 105.20 | 105.20 | 0.96% | 234,443 |
| Jan 2, 2025 | 106.24 | 106.47 | 103.67 | 104.20 | 104.20 | -1.52% | 212,793 |
| Dec 31, 2024 | 105.95 | 106.30 | 105.58 | 105.81 | 105.81 | 0.37% | 296,845 |
| Dec 30, 2024 | 105.36 | 105.97 | 104.00 | 105.42 | 105.42 | -0.70% | 203,533 |
| Dec 27, 2024 | 106.81 | 107.35 | 105.02 | 106.16 | 106.16 | -1.29% | 204,993 |
| Dec 26, 2024 | 105.79 | 107.71 | 105.68 | 107.55 | 107.55 | 1.23% | 231,661 |
| Dec 24, 2024 | 104.55 | 106.26 | 104.07 | 106.24 | 106.24 | 1.36% | 72,117 |
| Dec 23, 2024 | 105.67 | 107.35 | 103.72 | 104.81 | 104.81 | -1.09% | 325,469 |