Casella Waste Systems, Inc. (CWST)
NASDAQ: CWST · Real-Time Price · USD
87.40
-0.85 (-0.96%)
Nov 12, 2025, 4:00 PM EST - Market closed
Casella Waste Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 87.96 | 88.50 | 86.76 | 87.40 | 87.40 | -0.96% | 705,689 |
| Nov 11, 2025 | 88.03 | 88.66 | 86.95 | 88.25 | 88.25 | 0.44% | 332,411 |
| Nov 10, 2025 | 87.59 | 88.41 | 85.92 | 87.86 | 87.86 | -0.25% | 584,178 |
| Nov 7, 2025 | 88.40 | 88.40 | 86.70 | 88.08 | 88.08 | -0.26% | 439,293 |
| Nov 6, 2025 | 89.22 | 90.03 | 88.19 | 88.31 | 88.31 | -1.88% | 641,024 |
| Nov 5, 2025 | 89.55 | 90.12 | 87.50 | 90.00 | 90.00 | 0.06% | 659,267 |
| Nov 4, 2025 | 89.55 | 90.75 | 89.18 | 89.95 | 89.95 | 1.39% | 642,094 |
| Nov 3, 2025 | 90.56 | 90.56 | 87.79 | 88.72 | 88.72 | 0.17% | 929,702 |
| Oct 31, 2025 | 87.57 | 89.01 | 82.84 | 88.57 | 88.57 | 6.92% | 1,022,525 |
| Oct 30, 2025 | 84.21 | 84.99 | 82.22 | 82.84 | 82.84 | -1.58% | 840,230 |
| Oct 29, 2025 | 87.17 | 87.61 | 84.00 | 84.17 | 84.17 | -4.25% | 829,314 |
| Oct 28, 2025 | 88.05 | 89.04 | 87.00 | 87.91 | 87.91 | -1.06% | 473,108 |
| Oct 27, 2025 | 88.13 | 88.97 | 87.44 | 88.85 | 88.85 | 0.41% | 348,520 |
| Oct 24, 2025 | 91.37 | 91.50 | 88.11 | 88.49 | 88.49 | -2.58% | 394,400 |
| Oct 23, 2025 | 89.56 | 91.20 | 89.55 | 90.83 | 90.83 | 0.93% | 597,416 |
| Oct 22, 2025 | 87.53 | 90.92 | 86.66 | 89.99 | 89.99 | 3.18% | 650,445 |
| Oct 21, 2025 | 86.03 | 87.26 | 85.80 | 87.22 | 87.22 | 1.54% | 528,724 |
| Oct 20, 2025 | 86.06 | 86.33 | 84.50 | 85.90 | 85.90 | 0.16% | 409,258 |
| Oct 17, 2025 | 85.64 | 86.26 | 85.07 | 85.76 | 85.76 | -0.21% | 715,466 |
| Oct 16, 2025 | 87.16 | 87.16 | 84.60 | 85.94 | 85.94 | -1.23% | 450,643 |
| Oct 15, 2025 | 89.63 | 90.14 | 86.70 | 87.01 | 87.01 | -3.20% | 575,254 |
| Oct 14, 2025 | 89.76 | 90.69 | 89.33 | 89.89 | 89.89 | 0.14% | 354,163 |
| Oct 13, 2025 | 89.83 | 89.83 | 87.85 | 89.76 | 89.76 | 0.15% | 392,546 |
| Oct 10, 2025 | 89.17 | 90.28 | 88.50 | 89.63 | 89.63 | 0.25% | 328,510 |
| Oct 9, 2025 | 91.65 | 91.66 | 88.94 | 89.41 | 89.41 | -2.49% | 333,429 |
| Oct 8, 2025 | 92.36 | 92.71 | 91.00 | 91.69 | 91.69 | -0.23% | 376,479 |
| Oct 7, 2025 | 93.41 | 93.76 | 91.65 | 91.90 | 91.90 | -1.09% | 369,669 |
| Oct 6, 2025 | 91.85 | 94.17 | 91.85 | 92.91 | 92.91 | 1.23% | 587,319 |
| Oct 3, 2025 | 90.59 | 92.21 | 89.86 | 91.78 | 91.78 | 1.30% | 388,291 |
| Oct 2, 2025 | 90.14 | 91.11 | 89.00 | 90.60 | 90.60 | -0.32% | 409,476 |
| Oct 1, 2025 | 94.94 | 94.95 | 90.61 | 90.89 | 90.89 | -4.21% | 828,323 |
| Sep 30, 2025 | 91.20 | 95.59 | 91.05 | 94.88 | 94.88 | 4.30% | 1,348,604 |
| Sep 29, 2025 | 89.85 | 91.00 | 89.15 | 90.97 | 90.97 | 1.55% | 592,804 |
| Sep 26, 2025 | 88.65 | 89.64 | 87.45 | 89.58 | 89.58 | 1.55% | 472,188 |
| Sep 25, 2025 | 90.54 | 91.89 | 87.52 | 88.21 | 88.21 | -2.79% | 730,293 |
| Sep 24, 2025 | 88.86 | 90.78 | 88.52 | 90.74 | 90.74 | 1.53% | 713,265 |
| Sep 23, 2025 | 88.93 | 89.62 | 87.45 | 89.37 | 89.37 | 0.51% | 634,499 |
| Sep 22, 2025 | 86.54 | 88.94 | 85.62 | 88.92 | 88.92 | 2.57% | 827,819 |
| Sep 19, 2025 | 87.28 | 87.74 | 85.21 | 86.69 | 86.69 | -2.00% | 1,023,933 |
| Sep 18, 2025 | 87.22 | 88.59 | 86.76 | 88.46 | 88.46 | 1.11% | 469,656 |
| Sep 17, 2025 | 89.31 | 89.68 | 87.36 | 87.49 | 87.49 | -1.48% | 474,605 |
| Sep 16, 2025 | 90.20 | 90.63 | 88.34 | 88.80 | 88.80 | -1.62% | 515,513 |
| Sep 15, 2025 | 90.98 | 91.59 | 89.75 | 90.26 | 90.26 | -0.95% | 499,277 |
| Sep 12, 2025 | 92.35 | 92.66 | 90.68 | 91.13 | 91.13 | -1.73% | 299,287 |
| Sep 11, 2025 | 91.22 | 93.54 | 91.10 | 92.73 | 92.73 | 1.33% | 537,515 |
| Sep 10, 2025 | 92.38 | 93.03 | 90.74 | 91.51 | 91.51 | -1.36% | 510,564 |
| Sep 9, 2025 | 93.24 | 93.48 | 92.02 | 92.77 | 92.77 | -0.50% | 499,282 |
| Sep 8, 2025 | 94.73 | 94.73 | 92.75 | 93.24 | 93.24 | -1.53% | 558,764 |
| 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 |