Skip to main content
Casella Waste Systems, Inc. (CWST)
NASDAQ: CWST · Real-Time Price · USD
99.51
-0.14 (-0.14%)
At close: Aug 13, 2025, 4:00 PM
99.29
-0.22 (-0.22%)
After-hours: Aug 13, 2025, 4:18 PM EDT

Casella Waste Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 2025100.00100.0998.1099.5199.51-0.14%623,437
Aug 12, 2025100.42100.4398.0199.6599.65-0.30%671,119
Aug 11, 202599.4999.9998.5099.9599.950.88%567,500
Aug 8, 202599.24100.0398.6499.0899.08-0.27%587,246
Aug 7, 2025100.14100.4197.7899.3599.35-0.27%760,542
Aug 6, 202599.13100.4997.9899.6299.620.42%956,729
Aug 5, 2025102.17103.0599.0999.2099.20-3.26%1,010,249
Aug 4, 2025102.84104.20101.63102.54102.54-0.43%802,932
Aug 1, 2025107.45108.00101.75102.98102.98-5.29%1,129,739
Jul 31, 2025107.18109.46107.01108.73108.730.33%484,482
Jul 30, 2025110.90111.16108.11108.37108.37-2.51%365,190
Jul 29, 2025109.25111.48109.09111.16111.162.58%350,864
Jul 28, 2025108.75109.34108.19108.36108.36-0.56%388,746
Jul 25, 2025108.89109.71108.26108.97108.970.17%324,841
Jul 24, 2025107.59109.48107.51108.79108.790.84%435,331
Jul 23, 2025108.00108.39106.76107.88107.88-0.49%545,188
Jul 22, 2025107.15108.76106.70108.41108.411.05%477,181
Jul 21, 2025108.00108.77106.51107.28107.28-0.61%573,221
Jul 18, 2025110.20110.42107.01107.94107.94-1.48%542,048
Jul 17, 2025109.73111.16107.92109.56109.56-0.25%572,695
Jul 16, 2025110.44111.80108.98109.84109.84-0.19%517,137
Jul 15, 2025112.25112.50110.01110.05110.05-1.71%232,510
Jul 14, 2025110.37112.88109.29111.96111.961.24%368,275
Jul 11, 2025110.91111.62110.39110.59110.59-0.46%294,251
Jul 10, 2025112.57112.68110.69111.10111.10-1.61%307,953
Jul 9, 2025111.35113.54110.70112.92112.920.94%234,612
Jul 8, 2025113.29113.95111.54111.87111.87-1.26%241,109
Jul 7, 2025113.07114.12112.00113.30113.30-0.09%366,958
Jul 3, 2025112.04113.45111.43113.40113.401.62%264,767
Jul 2, 2025114.45114.45111.29111.59111.59-2.81%403,390
Jul 1, 2025114.77115.93114.37114.82114.82-0.49%414,217
Jun 30, 2025115.66116.45113.90115.38115.380.06%547,832
Jun 27, 2025115.75117.00114.97115.31115.31-1.03%742,590
Jun 26, 2025115.49116.63114.24116.51116.511.83%423,777
Jun 25, 2025117.27117.46113.97114.42114.42-2.82%334,779
Jun 24, 2025117.91118.42115.17117.74117.74-0.08%355,968
Jun 23, 2025116.25117.97115.79117.83117.831.59%293,067
Jun 20, 2025117.87118.36115.32115.99115.99-1.28%401,462
Jun 18, 2025115.92117.63115.01117.49117.490.99%295,116
Jun 17, 2025115.29117.54114.81116.34116.340.24%264,318
Jun 16, 2025117.69118.33115.70116.06116.06-1.45%282,542
Jun 13, 2025117.38118.91117.22117.77117.77-0.55%295,569
Jun 12, 2025116.95118.47116.38118.42118.421.50%478,133
Jun 11, 2025116.91117.71115.53116.67116.67-0.41%256,313
Jun 10, 2025117.23118.59116.40117.15117.150.15%251,283
Jun 9, 2025117.15118.00113.00116.97116.970.33%539,215
Jun 6, 2025116.71118.75116.17116.58116.581.22%446,238
Jun 5, 2025116.74117.10115.12115.17115.17-1.65%404,736
Jun 4, 2025116.18117.71115.71117.10117.101.01%396,415
Jun 3, 2025116.98117.11114.91115.93115.93-0.90%346,568