Casella Waste Systems Inc (CWST) Historical Stock Data

84.86 ↓1.77 (-2.04%)
As of December 5, 2022, 1:05pm EST.

Historical Data

In the past 30 trading days, CWST is up 0.08% a day on average. There have been 15 days where Casella Waste Systems Inc closed green and 15 days where CWST closed red.

DateOpenCloseChangeLowHighVolume
2022-12-0284.7886.63↑$1.85 (2.18%)83.7288.01132.61K
2022-12-0186.7485.57↓$1.17 (-1.35%)84.4787.18115.65K
2022-11-3083.1686.09↑$2.93 (3.52%)82.7886.19151.12K
2022-11-2985.1883.41↓$1.77 (-2.08%)83.0785.18180.95K
2022-11-2884.6584.93↑$0.28 (0.33%)84.6585.47170.63K
2022-11-2585.5685.17↓$0.39 (-0.46%)85.0186.2859.11K
2022-11-2385.1785.07↓$0.10 (-0.12%)84.5985.45132.67K
2022-11-2283.7585.04↑$1.29 (1.54%)83.5785.36209.20K
2022-11-2182.2683.25↑$0.99 (1.20%)82.2683.67117.66K
2022-11-1882.2282.42↑$0.20 (0.24%)81.6282.78155.99K
2022-11-1779.9380.95↑$1.02 (1.28%)79.7781.0696.24K
2022-11-1679.5780.72↑$1.15 (1.45%)79.5781.29112.84K
2022-11-1580.7679.87↓$0.89 (-1.10%)79.2881.16186.49K
2022-11-1480.0879.71↓$0.37 (-0.46%)79.5781.49198.35K
2022-11-1182.5979.93↓$2.66 (-3.22%)79.3982.84207.50K
2022-11-1083.2582.82↓$0.43 (-0.52%)80.7983.73223.12K
2022-11-0979.7080.46↑$0.76 (0.95%)79.7081.43135.93K
2022-11-0881.3280.39↓$0.93 (-1.14%)79.8381.76149.71K
2022-11-0780.7080.87↑$0.17 (0.21%)80.4281.93151K
2022-11-0482.8680.59↓$2.27 (-2.74%)80.4682.86278.54K
2022-11-0379.5082.00↑$2.50 (3.14%)79.1182.25163.11K
2022-11-0282.2379.73↓$2.50 (-3.04%)79.4982.80245.19K
2022-11-0182.4982.42↓$0.07 (-0.08%)80.5782.90241.96K
2022-10-3180.0181.81↑$1.80 (2.25%)79.6882.63284.97K
2022-10-2878.2580.21↑$1.96 (2.50%)77.9781.18281.15K
2022-10-2777.6476.86↓$0.78 (-1.00%)76.7378.60248.37K
2022-10-2678.9877.19↓$1.79 (-2.27%)77.1779.24191.05K
2022-10-2577.6978.23↑$0.54 (0.70%)76.9778.23210.47K
2022-10-2477.5777.17↓$0.40 (-0.52%)76.5777.92131.03K
2022-10-2176.1076.80↑$0.70 (0.92%)74.7677.26209.68K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

leahmccourt

$CWST what calls are you guys jacked to the tits on?

0 Like Report
beardedstocks

$CWST this is my only green stonk!

I really like this stonk.

0 Like Report