NASDAQ : CWST
Casella Waste Systems, Inc. — Price history
Industrials · Waste Management · United States
Last price 93.33 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 5.94B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Casella Waste Systems, Inc. (CWST) closed at 96.68 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 93.83 | 96.97 | 93.41 | 96.68 | 188,714 | +3.59% |
| 2026-10-30 | 92.235 | 93.63 | 91.28 | 93.33 | 535,016 | +3.34% |
| 2026-10-29 | 89.86 | 90.86 | 88.785 | 90.31 | 528,209 | +2.01% |
| 2026-10-28 | 92.34 | 93.64 | 87.93 | 88.53 | 691,953 | -5.53% |
| 2026-10-27 | 95.64 | 95.97 | 92.85 | 93.71 | 791,116 | -2.55% |
| 2026-10-26 | 97.05 | 98.01 | 95.54 | 96.16 | 552,023 | -1.49% |
| 2026-10-23 | 96.95 | 98.03 | 95.995 | 97.61 | 655,417 | +0.74% |
| 2026-10-22 | 90.86 | 97.268 | 90.86 | 96.89 | 928,647 | +7.39% |
| 2026-10-21 | 91.52 | 91.52 | 89.85 | 90.22 | 595,969 | -3.06% |
| 2026-10-20 | 86.59 | 94.03 | 86.36 | 93.07 | 1,461,120 | +7.55% |
| 2026-10-19 | 87.53 | 88.25 | 86.4 | 86.54 | 540,192 | -1.66% |
| 2026-10-16 | 86.91 | 88.98 | 86.58 | 88 | 700,950 | +1.73% |
| 2026-10-15 | 82.84 | 86.75 | 82.71 | 86.5 | 741,956 | +5.68% |
| 2026-10-14 | 84.84 | 85.39 | 80.8 | 81.85 | 1,154,941 | -4.01% |
| 2026-10-13 | 85.92 | 86.48 | 84.435 | 85.27 | 503,173 | +0.08% |
| 2026-10-12 | 83.78 | 86.12 | 83.11 | 85.2 | 440,981 | +1.69% |
| 2026-10-09 | 83.01 | 84.28 | 82.925 | 83.78 | 556,008 | -0.32% |
| 2026-10-08 | 83.62 | 84.38 | 82.7 | 84.05 | 638,738 | +0.39% |
| 2026-10-07 | 81.84 | 84.41 | 81.84 | 83.72 | 505,896 | +2.02% |
| 2026-10-06 | 83.51 | 84 | 81.635 | 82.06 | 619,083 | -1.63% |
| 2026-10-05 | 82.77 | 84.03 | 81.08 | 83.42 | 864,809 | +0.79% |
| 2026-10-02 | 78.34 | 83.845 | 77.845 | 82.77 | 949,378 | +6.02% |
| 2026-10-01 | 80.14 | 81.96 | 76.525 | 78.07 | 712,173 | -2.84% |
| 2026-09-30 | 80.29 | 81 | 78.71 | 80.35 | 765,243 | +0.19% |
| 2026-09-29 | 80.41 | 81.54 | 79.18 | 80.2 | 527,547 | -1.72% |
| 2026-09-28 | 82.23 | 83.01 | 81 | 81.6 | 557,234 | -0.78% |
| 2026-09-25 | 83.07 | 83.74 | 82.18 | 82.24 | 429,845 | -1.90% |
| 2026-09-24 | 85.4 | 86.02 | 83.7 | 83.83 | 383,100 | -1.14% |
| 2026-09-23 | 85.03 | 85.545 | 83.47 | 84.8 | 557,389 | -1.12% |
| 2026-09-22 | 87.75 | 87.75 | 84.54 | 85.76 | 701,279 | -1.48% |
| 2026-09-21 | 88.68 | 89.28 | 86.795 | 87.05 | 509,344 | -2.27% |
| 2026-09-18 | 89.03 | 89.77 | 88.32 | 89.07 | 1,264,365 | +0.41% |
| 2026-09-17 | 91.11 | 91.11 | 88.59 | 88.71 | 384,161 | -1.50% |
| 2026-09-16 | 90.17 | 92.19 | 89.27 | 90.06 | 472,134 | -0.31% |
| 2026-09-15 | 90.31 | 91.55 | 88.69 | 90.34 | 416,344 | -0.67% |
| 2026-09-14 | 90.44 | 92.553 | 89.47 | 90.95 | 387,216 | +1.16% |
| 2026-09-11 | 90.85 | 90.85 | 88.52 | 89.91 | 517,684 | -0.03% |
| 2026-09-10 | 91.26 | 92.34 | 89.11 | 89.94 | 517,321 | -1.34% |
| 2026-09-09 | 91.66 | 91.66 | 89.43 | 91.16 | 526,308 | -0.99% |
| 2026-09-08 | 92.44 | 93.14 | 91.45 | 92.07 | 398,618 | -1.56% |
| 2026-09-04 | 93.84 | 94.97 | 92.22 | 93.53 | 356,689 | -2.53% |
| 2026-09-03 | 94.7 | 97.155 | 93.275 | 95.96 | 517,082 | +2.74% |
| 2026-09-02 | 92.66 | 94.9 | 91.91 | 93.4 | 458,325 | +0.81% |
| 2026-09-01 | 92.25 | 94.32 | 91.61 | 92.65 | 403,371 | +0.43% |
| 2026-08-31 | 92.81 | 93.65 | 91.745 | 92.25 | 442,175 | -1.53% |
| 2026-08-28 | 94.16 | 94.225 | 92.39 | 93.68 | 361,903 | +0.73% |
| 2026-08-27 | 92.38 | 93.725 | 91.585 | 93 | 290,602 | -0.79% |
| 2026-08-26 | 93.56 | 94.155 | 92.765 | 93.74 | 250,060 | +0.33% |
| 2026-08-25 | 94.5 | 94.77 | 92 | 93.43 | 478,593 | -1.42% |
| 2026-08-24 | 92.91 | 95.15 | 92.454 | 94.78 | 745,783 | +3.01% |
| 2026-08-21 | 93.62 | 93.96 | 91.92 | 92.01 | 279,826 | -1.12% |
| 2026-08-20 | 91.92 | 93.54 | 91.76 | 93.05 | 267,571 | +0.22% |
| 2026-08-19 | 90.33 | 94.78 | 89.3 | 92.85 | 466,540 | +3.27% |
| 2026-08-18 | 90.14 | 90.85 | 89.58 | 89.91 | 445,171 | +0.67% |
| 2026-08-17 | 89.29 | 90.72 | 88.385 | 89.31 | 403,504 | -1.55% |
| 2026-08-14 | 91.09 | 91.584 | 90.075 | 90.72 | 242,018 | -0.34% |
| 2026-08-13 | 91.59 | 92.15 | 90.38 | 91.03 | 298,822 | +0.52% |
| 2026-08-12 | 92.34 | 93.25 | 90.32 | 90.56 | 327,000 | -2.12% |
| 2026-08-11 | 90.05 | 93.06 | 89.973 | 92.52 | 418,935 | +2.81% |
| 2026-08-10 | 90.94 | 90.94 | 88.85 | 89.99 | 722,338 | +0.65% |
| 2026-08-07 | 89.5 | 90.825 | 86.215 | 89.41 | 888,162 | -1.16% |
| 2026-08-06 | 90.97 | 90.97 | 89.03 | 90.46 | 874,860 | +0.47% |
| 2026-08-05 | 91.86 | 91.86 | 89.205 | 90.04 | 516,074 | -1.60% |
| 2026-08-04 | 90.71 | 91.735 | 89.4 | 91.5 | 485,602 | -0.53% |
| 2026-08-03 | 91.37 | 92.545 | 89.868 | 91.99 | 586,716 | +2.54% |
| 2026-07-31 | 88.52 | 89.86 | 87.305 | 89.71 | 626,774 | +0.23% |
| 2026-07-30 | 89.47 | 89.605 | 85.78 | 89.5 | 844,466 | -1.08% |
| 2026-07-29 | 91.23 | 93.13 | 90.03 | 90.48 | 652,032 | -0.68% |
| 2026-07-28 | 91 | 91.55 | 89.42 | 91.1 | 609,242 | +2.02% |
| 2026-07-27 | 89.46 | 90.885 | 88.725 | 89.3 | 702,594 | -0.10% |
| 2026-07-24 | 90.65 | 92.94 | 88.67 | 89.39 | 617,841 | -0.71% |
| 2026-07-23 | 90.02 | 92.02 | 88.57 | 90.03 | 590,067 | -0.44% |
| 2026-07-22 | 90.67 | 90.99 | 89.28 | 90.43 | 906,478 | -0.12% |
| 2026-07-21 | 91.92 | 92.5 | 89.89 | 90.54 | 881,670 | -3.24% |
| 2026-07-20 | 95.7 | 95.965 | 92.99 | 93.57 | 1,030,738 | -2.23% |
| 2026-07-17 | 99.64 | 101.32 | 94.505 | 95.7 | 600,362 | -4.21% |
| 2026-07-16 | 95.79 | 101.46 | 95.77 | 99.91 | 829,914 | +3.74% |
| 2026-07-15 | 96.12 | 97.53 | 95.46 | 96.31 | 598,955 | -0.16% |
| 2026-07-14 | 97.56 | 98.48 | 96.04 | 96.46 | 508,590 | -1.66% |
| 2026-07-13 | 98.06 | 99.02 | 96.88 | 98.09 | 497,288 | +1.31% |
| 2026-07-10 | 95.99 | 97.305 | 94.53 | 96.82 | 1,001,264 | +1.52% |
| 2026-07-09 | 98.66 | 98.7 | 95.17 | 95.37 | 637,036 | -3.55% |
| 2026-07-08 | 98 | 99.88 | 97.72 | 98.88 | 867,289 | -0.13% |
| 2026-07-07 | 97.99 | 99.21 | 96.725 | 99.01 | 467,941 | +2.85% |
| 2026-07-06 | 96.46 | 97.33 | 92.96 | 96.27 | 337,601 | -1.25% |
| 2026-07-02 | 95.79 | 97.705 | 93.03 | 97.49 | 697,963 | +2.23% |
| 2026-07-01 | 97.1 | 97.41 | 95 | 95.36 | 557,491 | -1.66% |
| 2026-06-30 | 94.33 | 97.13 | 93.595 | 96.97 | 677,142 | +2.85% |
| 2026-06-29 | 93.66 | 94.86 | 92.215 | 94.28 | 627,308 | -0.07% |
| 2026-06-26 | 93.14 | 95.61 | 93.02 | 94.35 | 2,555,373 | +2.19% |
| 2026-06-25 | 91.41 | 94.39 | 89.93 | 92.33 | 633,948 | +1.19% |
| 2026-06-24 | 87.03 | 93.67 | 86.54 | 91.24 | 1,397,855 | +5.87% |
| 2026-06-23 | 86.05 | 86.38 | 84.5 | 86.18 | 613,336 | +1.89% |
| 2026-06-22 | 86.27 | 86.91 | 84.45 | 84.58 | 583,662 | -2.76% |
| 2026-06-18 | 86.86 | 87.765 | 85.26 | 86.98 | 1,009,236 | +1.02% |
| 2026-06-17 | 85.29 | 87.505 | 85.002 | 86.1 | 682,011 | -0.63% |
| 2026-06-16 | 88.41 | 89.06 | 85.78 | 86.65 | 613,216 | -1.65% |
| 2026-06-15 | 88.51 | 89.19 | 87.39 | 88.1 | 737,142 | -1.42% |
| 2026-06-12 | 89.58 | 91.015 | 88.66 | 89.37 | 473,936 | -0.43% |
| 2026-06-11 | 91.24 | 91.66 | 89.35 | 89.76 | 562,592 | -1.40% |
| 2026-06-10 | 88.04 | 91.31 | 87.6 | 91.03 | 663,134 | +3.67% |
| 2026-06-09 | 84.39 | 88.73 | 84.23 | 87.81 | 575,151 | +3.82% |
| 2026-06-08 | 85.7 | 86.96 | 84.47 | 84.58 | 500,955 | -1.54% |
| 2026-06-05 | 85.89 | 87.11 | 83.535 | 85.9 | 602,126 | +2.69% |
| 2026-06-04 | 85.28 | 86.03 | 82.86 | 83.65 | 453,504 | -0.44% |
| 2026-06-03 | 82.68 | 86.65 | 82.34 | 84.02 | 674,120 | +1.23% |
| 2026-06-02 | 84.74 | 85.03 | 81.765 | 83 | 595,699 | -2.46% |
| 2026-06-01 | 83.05 | 86.25 | 82.835 | 85.09 | 729,664 | +3.55% |
| 2026-05-29 | 83.64 | 83.709 | 80.91 | 82.17 | 865,338 | -2.43% |
| 2026-05-28 | 85.25 | 86.25 | 83.985 | 84.22 | 444,928 | -2.34% |
| 2026-05-27 | 87.33 | 88.515 | 85.952 | 86.24 | 449,513 | -1.00% |
| 2026-05-26 | 87.39 | 88.14 | 86.714 | 87.11 | 660,117 | -0.34% |
| 2026-05-22 | 87.49 | 88.45 | 86.17 | 87.41 | 464,255 | +0.22% |
| 2026-05-21 | 87.27 | 88.21 | 85.02 | 87.22 | 397,747 | -0.22% |
| 2026-05-20 | 86.12 | 87.8 | 84.83 | 87.41 | 680,147 | +0.77% |
| 2026-05-19 | 88.68 | 90.28 | 86.68 | 86.74 | 1,045,333 | -1.54% |
| 2026-05-18 | 85.58 | 88.89 | 85.2 | 88.1 | 550,202 | +3.43% |
| 2026-05-15 | 86.44 | 86.975 | 84.325 | 85.18 | 755,313 | -1.31% |
| 2026-05-14 | 84.94 | 86.62 | 84.57 | 86.31 | 461,180 | +2.37% |
| 2026-05-13 | 82.77 | 84.31 | 82.34 | 84.31 | 515,259 | -0.67% |