Casella Waste Systems Inc (CWST) Historical Stock Data
99.44 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CWST is up 0.35% a day on average. There have been 16 days where Casella Waste Systems Inc closed green and 14 days where CWST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-17 | 99.63 | 99.44 | ↓$0.19 (-0.19%) | 99.14 | 101.70 | 1.24M |
| 2025-12-16 | 100.54 | 99.83 | ↓$0.71 (-0.71%) | 99.77 | 101.76 | 1.36M |
| 2025-12-15 | 99.77 | 100.47 | ↑$0.70 (0.70%) | 99.70 | 101.58 | 1.35M |
| 2025-12-12 | 100.00 | 99.05 | ↓$0.95 (-0.95%) | 98.62 | 100.55 | 1.05M |
| 2025-12-11 | 98.22 | 98.95 | ↑$0.73 (0.74%) | 97.81 | 99.95 | 0.99M |
| 2025-12-10 | 96.73 | 97.80 | ↑$1.07 (1.11%) | 96.09 | 98.97 | 1.20M |
| 2025-12-09 | 98.82 | 96.62 | ↓$2.20 (-2.23%) | 96.36 | 100.14 | 1.57M |
| 2025-12-08 | 98.44 | 99.22 | ↑$0.78 (0.79%) | 98.44 | 101.02 | 2.57M |
| 2025-12-05 | 94.13 | 94.57 | ↑$0.44 (0.47%) | 93.68 | 95.98 | 360.96K |
| 2025-12-04 | 95.64 | 94.71 | ↓$0.93 (-0.97%) | 94.12 | 96.15 | 427.58K |
| 2025-12-03 | 95.72 | 95.68 | ↓$0.04 (-0.04%) | 95.43 | 97.21 | 544.06K |
| 2025-12-02 | 95.91 | 95.60 | ↓$0.31 (-0.32%) | 94.75 | 96.85 | 434.63K |
| 2025-12-01 | 96.39 | 96.14 | ↓$0.25 (-0.26%) | 95.66 | 98.23 | 562.34K |
| 2025-11-28 | 96.47 | 96.39 | ↓$0.08 (-0.08%) | 95.62 | 97.04 | 210.64K |
| 2025-11-26 | 96.90 | 96.72 | ↓$0.18 (-0.19%) | 96.35 | 97.92 | 507.28K |
| 2025-11-25 | 95.11 | 96.91 | ↑$1.80 (1.89%) | 94.97 | 97.52 | 453.32K |
| 2025-11-24 | 94.10 | 94.51 | ↑$0.41 (0.44%) | 92.93 | 95.05 | 790.42K |
| 2025-11-21 | 92.94 | 95.05 | ↑$2.11 (2.27%) | 90.75 | 95.80 | 0.98M |
| 2025-11-20 | 91.92 | 93.02 | ↑$1.10 (1.20%) | 91.55 | 93.32 | 633.23K |
| 2025-11-19 | 91.07 | 91.92 | ↑$0.85 (0.93%) | 90.76 | 92.94 | 533.90K |
| 2025-11-18 | 89.06 | 91.21 | ↑$2.15 (2.41%) | 89.04 | 91.57 | 520.97K |
| 2025-11-17 | 89.39 | 89.00 | ↓$0.39 (-0.44%) | 88.00 | 89.76 | 575.13K |
| 2025-11-14 | 86.59 | 89.20 | ↑$2.62 (3.02%) | 86.51 | 89.81 | 456.91K |
| 2025-11-13 | 86.64 | 88.36 | ↑$1.72 (1.99%) | 86.64 | 88.92 | 797.01K |
| 2025-11-12 | 87.96 | 87.40 | ↓$0.56 (-0.64%) | 86.76 | 88.50 | 705.69K |
| 2025-11-11 | 88.03 | 88.25 | ↑$0.22 (0.25%) | 86.95 | 88.66 | 332.41K |
| 2025-11-10 | 87.59 | 87.86 | ↑$0.27 (0.31%) | 85.92 | 88.41 | 584.18K |
| 2025-11-07 | 88.40 | 88.08 | ↓$0.32 (-0.36%) | 86.70 | 88.40 | 439.29K |
| 2025-11-06 | 89.22 | 88.31 | ↓$0.91 (-1.02%) | 88.19 | 90.03 | 641.02K |
| 2025-11-05 | 89.55 | 90.00 | ↑$0.45 (0.50%) | 87.50 | 90.12 | 659.27K |
Create an account or log in to view more rows.
$CWST wow! I sold too early
$CWST going green
$CWST glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$CWST COME ON!!! Ugh!
$CWST Buying again tomorrow.
$CWST Pamp it higher...
$CWST recovery hasn’t even started yet.. imo
$CWST I like green candles on my birthday cake
$CWST Buy the dip.
$CWST let's gooooooo