Casella Waste Systems Inc (CWST) Historical Stock Data

99.31 ↑1.20 (1.22%)
As of May 30, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, CWST is up 0.03% a day on average. There have been 15 days where Casella Waste Systems Inc closed green and 15 days where CWST closed red.

DateOpenCloseChangeLowHighVolume
2024-05-2998.4898.11↓$0.37 (-0.38%)97.5399.03321.06K
2024-05-2899.9999.43↓$0.56 (-0.56%)98.6899.99320.69K
2024-05-2498.0199.75↑$1.74 (1.78%)97.2799.75144.59K
2024-05-2398.8197.86↓$0.95 (-0.96%)97.1999.61270.09K
2024-05-2298.5398.87↑$0.34 (0.35%)97.8499.08271.98K
2024-05-2199.9898.81↓$1.17 (-1.17%)98.35100.42296.86K
2024-05-2098.33100.26↑$1.93 (1.96%)98.00100.28210.15K
2024-05-1797.6698.55↑$0.89 (0.91%)97.1998.68130.81K
2024-05-1697.8697.62↓$0.24 (-0.25%)96.9098.35137.20K
2024-05-1598.4097.61↓$0.79 (-0.80%)96.0398.64226.86K
2024-05-1497.3497.63↑$0.29 (0.30%)96.6698.45218.42K
2024-05-1398.2896.47↓$1.81 (-1.84%)95.6898.28270.58K
2024-05-1097.0797.51↑$0.44 (0.45%)96.8997.72237.35K
2024-05-0995.8196.78↑$0.97 (1.01%)95.0496.85193.88K
2024-05-0894.9095.62↑$0.72 (0.76%)94.9096.04243.26K
2024-05-0794.8595.35↑$0.50 (0.53%)94.0995.37247.11K
2024-05-0691.8194.28↑$2.47 (2.69%)91.8194.30183.21K
2024-05-0392.4891.62↓$0.86 (-0.93%)91.1493.00232.34K
2024-05-0290.9191.55↑$0.64 (0.70%)90.1291.72171.35K
2024-05-0190.1990.18↓$0.01 (-0.01%)88.8990.90228.41K
2024-04-3090.6790.40↓$0.27 (-0.30%)90.0891.31210.24K
2024-04-2989.6190.82↑$1.21 (1.35%)88.8691.74301.87K
2024-04-2693.3590.06↓$3.29 (-3.52%)86.4193.35607.21K
2024-04-2594.7294.32↓$0.40 (-0.42%)93.5994.93317.31K
2024-04-2495.1694.99↓$0.17 (-0.18%)94.1496.30187.67K
2024-04-2394.6595.43↑$0.78 (0.82%)93.2396.02165.04K
2024-04-2293.8194.09↑$0.28 (0.30%)93.5394.87156.09K
2024-04-1992.4593.43↑$0.98 (1.06%)92.1193.62219.12K
2024-04-1892.5292.37↓$0.15 (-0.16%)92.0793.04232.72K
2024-04-1794.9592.45↓$2.50 (-2.63%)92.4094.95339.34K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.