Casella Waste Systems, Inc. (CWST)
NASDAQ: CWST · Real-Time Price · USD
84.31
-0.57 (-0.67%)
At close: May 13, 2026, 4:00 PM EDT
84.80
+0.49 (0.58%)
After-hours: May 13, 2026, 5:51 PM EDT
Casella Waste Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 82.77 | 84.31 | 82.34 | 84.31 | 84.31 | -0.67% | 515,058 |
| May 12, 2026 | 83.16 | 85.32 | 82.51 | 84.88 | 84.88 | 2.08% | 617,488 |
| May 11, 2026 | 85.15 | 86.19 | 82.59 | 83.15 | 83.15 | -2.68% | 603,545 |
| May 8, 2026 | 85.19 | 85.92 | 83.38 | 85.44 | 85.44 | -0.01% | 478,626 |
| May 7, 2026 | 84.72 | 86.34 | 84.23 | 85.45 | 85.45 | 1.03% | 609,132 |
| May 6, 2026 | 86.16 | 86.97 | 83.52 | 84.58 | 84.58 | -2.51% | 674,644 |
| May 5, 2026 | 86.72 | 87.56 | 85.13 | 86.76 | 86.76 | 0.42% | 584,192 |
| May 4, 2026 | 88.09 | 89.49 | 85.83 | 86.40 | 86.40 | -0.50% | 1,200,958 |
| May 1, 2026 | 84.82 | 88.47 | 82.42 | 86.83 | 86.83 | 9.56% | 2,383,082 |
| Apr 30, 2026 | 77.92 | 79.42 | 77.34 | 79.25 | 79.25 | 1.46% | 852,028 |
| Apr 29, 2026 | 77.51 | 79.43 | 76.29 | 78.11 | 78.11 | 0.46% | 829,755 |
| Apr 28, 2026 | 77.78 | 78.09 | 75.97 | 77.75 | 77.75 | 1.30% | 1,107,975 |
| Apr 27, 2026 | 79.49 | 81.03 | 76.67 | 76.75 | 76.75 | -4.29% | 1,064,442 |
| Apr 24, 2026 | 83.67 | 84.65 | 79.85 | 80.19 | 80.19 | -4.39% | 711,835 |
| Apr 23, 2026 | 80.45 | 84.34 | 80.21 | 83.87 | 83.87 | 3.75% | 635,073 |
| Apr 22, 2026 | 78.22 | 81.31 | 78.06 | 80.84 | 80.84 | 3.69% | 978,205 |
| Apr 21, 2026 | 79.40 | 81.11 | 77.48 | 77.96 | 77.96 | -1.99% | 1,268,946 |
| Apr 20, 2026 | 81.16 | 81.24 | 79.01 | 79.54 | 79.54 | -2.07% | 758,505 |
| Apr 17, 2026 | 82.26 | 83.42 | 80.51 | 81.22 | 81.22 | -1.06% | 911,232 |
| Apr 16, 2026 | 81.58 | 83.20 | 81.58 | 82.09 | 82.09 | 0.67% | 458,307 |
| Apr 15, 2026 | 82.98 | 83.49 | 81.04 | 81.54 | 81.54 | -2.28% | 505,630 |
| Apr 14, 2026 | 84.32 | 85.39 | 82.45 | 83.44 | 83.44 | -1.71% | 575,120 |
| Apr 13, 2026 | 86.50 | 87.04 | 83.95 | 84.89 | 84.89 | -2.40% | 600,407 |
| Apr 10, 2026 | 86.77 | 87.55 | 85.50 | 86.98 | 86.98 | 0.24% | 744,484 |
| Apr 9, 2026 | 86.65 | 87.89 | 86.01 | 86.77 | 86.77 | 0.07% | 559,811 |
| Apr 8, 2026 | 86.98 | 87.98 | 85.86 | 86.71 | 86.71 | 1.03% | 1,006,871 |
| Apr 7, 2026 | 86.09 | 86.99 | 85.00 | 85.83 | 85.83 | -0.46% | 967,704 |
| Apr 6, 2026 | 86.30 | 87.17 | 85.57 | 86.23 | 86.23 | -1.09% | 939,232 |
| Apr 2, 2026 | 82.13 | 88.40 | 81.83 | 87.18 | 87.18 | 6.92% | 1,962,394 |
| Apr 1, 2026 | 80.40 | 81.68 | 79.18 | 81.54 | 81.54 | 2.77% | 897,259 |
| Mar 31, 2026 | 79.50 | 80.86 | 77.33 | 79.34 | 79.34 | 1.22% | 959,014 |
| Mar 30, 2026 | 75.06 | 78.48 | 75.06 | 78.38 | 78.38 | 4.55% | 983,671 |
| Mar 27, 2026 | 76.05 | 76.60 | 74.95 | 74.97 | 74.97 | -2.15% | 848,274 |
| Mar 26, 2026 | 76.43 | 79.05 | 76.12 | 76.62 | 76.62 | 0.25% | 504,551 |
| 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 |