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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-12-02 | 84.78 | 86.63 | ↑$1.85 (2.18%) | 83.72 | 88.01 | 132.61K |
| 2022-12-01 | 86.74 | 85.57 | ↓$1.17 (-1.35%) | 84.47 | 87.18 | 115.65K |
| 2022-11-30 | 83.16 | 86.09 | ↑$2.93 (3.52%) | 82.78 | 86.19 | 151.12K |
| 2022-11-29 | 85.18 | 83.41 | ↓$1.77 (-2.08%) | 83.07 | 85.18 | 180.95K |
| 2022-11-28 | 84.65 | 84.93 | ↑$0.28 (0.33%) | 84.65 | 85.47 | 170.63K |
| 2022-11-25 | 85.56 | 85.17 | ↓$0.39 (-0.46%) | 85.01 | 86.28 | 59.11K |
| 2022-11-23 | 85.17 | 85.07 | ↓$0.10 (-0.12%) | 84.59 | 85.45 | 132.67K |
| 2022-11-22 | 83.75 | 85.04 | ↑$1.29 (1.54%) | 83.57 | 85.36 | 209.20K |
| 2022-11-21 | 82.26 | 83.25 | ↑$0.99 (1.20%) | 82.26 | 83.67 | 117.66K |
| 2022-11-18 | 82.22 | 82.42 | ↑$0.20 (0.24%) | 81.62 | 82.78 | 155.99K |
| 2022-11-17 | 79.93 | 80.95 | ↑$1.02 (1.28%) | 79.77 | 81.06 | 96.24K |
| 2022-11-16 | 79.57 | 80.72 | ↑$1.15 (1.45%) | 79.57 | 81.29 | 112.84K |
| 2022-11-15 | 80.76 | 79.87 | ↓$0.89 (-1.10%) | 79.28 | 81.16 | 186.49K |
| 2022-11-14 | 80.08 | 79.71 | ↓$0.37 (-0.46%) | 79.57 | 81.49 | 198.35K |
| 2022-11-11 | 82.59 | 79.93 | ↓$2.66 (-3.22%) | 79.39 | 82.84 | 207.50K |
| 2022-11-10 | 83.25 | 82.82 | ↓$0.43 (-0.52%) | 80.79 | 83.73 | 223.12K |
| 2022-11-09 | 79.70 | 80.46 | ↑$0.76 (0.95%) | 79.70 | 81.43 | 135.93K |
| 2022-11-08 | 81.32 | 80.39 | ↓$0.93 (-1.14%) | 79.83 | 81.76 | 149.71K |
| 2022-11-07 | 80.70 | 80.87 | ↑$0.17 (0.21%) | 80.42 | 81.93 | 151K |
| 2022-11-04 | 82.86 | 80.59 | ↓$2.27 (-2.74%) | 80.46 | 82.86 | 278.54K |
| 2022-11-03 | 79.50 | 82.00 | ↑$2.50 (3.14%) | 79.11 | 82.25 | 163.11K |
| 2022-11-02 | 82.23 | 79.73 | ↓$2.50 (-3.04%) | 79.49 | 82.80 | 245.19K |
| 2022-11-01 | 82.49 | 82.42 | ↓$0.07 (-0.08%) | 80.57 | 82.90 | 241.96K |
| 2022-10-31 | 80.01 | 81.81 | ↑$1.80 (2.25%) | 79.68 | 82.63 | 284.97K |
| 2022-10-28 | 78.25 | 80.21 | ↑$1.96 (2.50%) | 77.97 | 81.18 | 281.15K |
| 2022-10-27 | 77.64 | 76.86 | ↓$0.78 (-1.00%) | 76.73 | 78.60 | 248.37K |
| 2022-10-26 | 78.98 | 77.19 | ↓$1.79 (-2.27%) | 77.17 | 79.24 | 191.05K |
| 2022-10-25 | 77.69 | 78.23 | ↑$0.54 (0.70%) | 76.97 | 78.23 | 210.47K |
| 2022-10-24 | 77.57 | 77.17 | ↓$0.40 (-0.52%) | 76.57 | 77.92 | 131.03K |
| 2022-10-21 | 76.10 | 76.80 | ↑$0.70 (0.92%) | 74.76 | 77.26 | 209.68K |
Create an account or log in to view more rows.
$CWST nothing drops
$CWST Bull flag forming?
$CWST peak frustration
$CWST what calls are you guys jacked to the tits on?
$CWST holdddd it tight yall
$CWST this is my only green stonk!
I really like this stonk.
$CWST LFGGGGGG
$CWST what’s gonna happen now
$CWST buy bitches
$CWST we had no volume for days before the last big rip