Casella Waste Systems, Inc. (CWST)

Casella Waste Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	87.03	93.67	86.54	91.24	91.24	5.87%	1,397,854
Jun 23, 2026	86.05	86.38	84.50	86.18	86.18	1.89%	613,336
Jun 22, 2026	86.27	86.91	84.45	84.58	84.58	-2.76%	583,662
Jun 18, 2026	86.86	87.77	85.26	86.98	86.98	1.02%	1,009,236
Jun 17, 2026	85.29	87.51	85.00	86.10	86.10	-0.63%	682,011
Jun 16, 2026	88.41	89.06	85.78	86.65	86.65	-1.65%	613,216
Jun 15, 2026	88.51	89.19	87.39	88.10	88.10	-1.42%	737,142
Jun 12, 2026	89.58	91.02	88.66	89.37	89.37	-0.43%	473,936
Jun 11, 2026	91.24	91.66	89.35	89.76	89.76	-1.40%	562,592
Jun 10, 2026	88.04	91.31	87.60	91.03	91.03	3.67%	663,134
Jun 9, 2026	84.39	88.73	84.23	87.81	87.81	3.82%	575,151
Jun 8, 2026	85.70	86.96	84.47	84.58	84.58	-1.54%	500,955
Jun 5, 2026	85.89	87.11	83.54	85.90	85.90	2.69%	602,126
Jun 4, 2026	85.28	86.03	82.86	83.65	83.65	-0.44%	453,504
Jun 3, 2026	82.68	86.65	82.34	84.02	84.02	1.23%	674,120
Jun 2, 2026	84.74	85.03	81.77	83.00	83.00	-2.46%	595,699
Jun 1, 2026	83.05	86.25	82.84	85.09	85.09	3.55%	729,664
May 29, 2026	83.64	83.71	80.91	82.17	82.17	-2.43%	865,338
May 28, 2026	85.25	86.25	83.99	84.22	84.22	-2.34%	444,928
May 27, 2026	87.33	88.52	85.95	86.24	86.24	-1.00%	449,513
May 26, 2026	87.39	88.14	86.71	87.11	87.11	-0.34%	660,117
May 22, 2026	87.49	88.45	86.17	87.41	87.41	0.22%	464,255
May 21, 2026	87.27	88.21	85.02	87.22	87.22	-0.22%	397,747
May 20, 2026	86.12	87.80	84.83	87.41	87.41	0.77%	680,147
May 19, 2026	88.68	90.28	86.68	86.74	86.74	-1.54%	1,045,333
May 18, 2026	85.58	88.89	85.20	88.10	88.10	3.43%	550,202
May 15, 2026	86.44	86.98	84.33	85.18	85.18	-1.31%	755,313
May 14, 2026	84.94	86.62	84.57	86.31	86.31	2.37%	461,180
May 13, 2026	82.77	84.31	82.34	84.31	84.31	-0.67%	515,259
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%	603,570
May 8, 2026	85.19	85.92	83.38	85.44	85.44	-0.01%	478,627
May 7, 2026	84.72	86.34	84.23	85.45	85.45	1.03%	609,133
May 6, 2026	86.16	86.97	83.52	84.58	84.58	-2.51%	677,101
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%	1,203,170
May 1, 2026	84.82	88.47	82.42	86.83	86.83	9.56%	2,383,094
Apr 30, 2026	77.92	79.42	77.34	79.25	79.25	1.46%	852,821
Apr 29, 2026	77.51	79.43	76.29	78.11	78.11	0.46%	829,888
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

Data Source: S&P Global Market Intelligence Last updated: Jun 24, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 25, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.