Casella Waste Systems Inc (CWST) Historical Stock Data
101.92 ↑0.15 (0.15%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CWST is down 0.00% 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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 103.01 | 101.92 | ↓$1.09 (-1.06%) | 101.50 | 103.24 | 431.45K |
| 2024-07-25 | 105.72 | 101.77 | ↓$3.95 (-3.74%) | 101.70 | 106.25 | 448.59K |
| 2024-07-24 | 105.63 | 105.47 | ↓$0.16 (-0.15%) | 105.07 | 107.41 | 345.43K |
| 2024-07-23 | 107.60 | 105.73 | ↓$1.87 (-1.74%) | 105.54 | 108.07 | 385.39K |
| 2024-07-22 | 106.52 | 107.72 | ↑$1.20 (1.13%) | 105.66 | 108.59 | 311.58K |
| 2024-07-19 | 106.47 | 106.19 | ↓$0.28 (-0.26%) | 105.12 | 107.37 | 179.90K |
| 2024-07-18 | 106.64 | 106.38 | ↓$0.26 (-0.24%) | 106.04 | 107.43 | 310.27K |
| 2024-07-17 | 105.04 | 106.76 | ↑$1.72 (1.64%) | 104.63 | 107.78 | 635.48K |
| 2024-07-16 | 105.98 | 105.38 | ↓$0.60 (-0.57%) | 105.21 | 107.19 | 610.44K |
| 2024-07-15 | 103.36 | 105.26 | ↑$1.90 (1.84%) | 103.16 | 106.07 | 511.13K |
| 2024-07-12 | 102.79 | 102.99 | ↑$0.20 (0.19%) | 101.46 | 103.21 | 368.34K |
| 2024-07-11 | 103.59 | 101.65 | ↓$1.94 (-1.87%) | 101.17 | 104.78 | 463.05K |
| 2024-07-10 | 100.11 | 101.64 | ↑$1.53 (1.53%) | 98.91 | 102.00 | 275.43K |
| 2024-07-09 | 100.44 | 100.29 | ↓$0.15 (-0.15%) | 99.61 | 101.04 | 279.32K |
| 2024-07-08 | 98.37 | 100.06 | ↑$1.69 (1.72%) | 98.10 | 100.16 | 304.51K |
| 2024-07-05 | 97.69 | 97.93 | ↑$0.24 (0.25%) | 96.74 | 98.37 | 137.74K |
| 2024-07-03 | 97.37 | 97.99 | ↑$0.62 (0.64%) | 96.87 | 98.47 | 85.09K |
| 2024-07-02 | 96.96 | 96.86 | ↓$0.10 (-0.10%) | 95.88 | 97.10 | 224.07K |
| 2024-07-01 | 99.51 | 96.59 | ↓$2.92 (-2.93%) | 95.64 | 100.06 | 333.68K |
| 2024-06-28 | 100.11 | 99.22 | ↓$0.89 (-0.89%) | 99.05 | 100.97 | 731.50K |
| 2024-06-27 | 99.04 | 99.79 | ↑$0.75 (0.76%) | 98.44 | 99.87 | 228.99K |
| 2024-06-26 | 99.01 | 98.44 | ↓$0.57 (-0.58%) | 98.05 | 99.74 | 345.77K |
| 2024-06-25 | 100.01 | 99.33 | ↓$0.68 (-0.68%) | 98.90 | 100.51 | 254.90K |
| 2024-06-24 | 98.45 | 100.03 | ↑$1.58 (1.60%) | 98.27 | 100.51 | 269K |
| 2024-06-21 | 98.08 | 98.20 | ↑$0.12 (0.12%) | 97.45 | 98.53 | 500.48K |
| 2024-06-20 | 98.83 | 98.33 | ↓$0.50 (-0.51%) | 97.55 | 99.69 | 262.53K |
| 2024-06-18 | 98.91 | 99.49 | ↑$0.58 (0.59%) | 98.24 | 100.30 | 341.52K |
| 2024-06-17 | 96.05 | 98.59 | ↑$2.54 (2.64%) | 95.89 | 98.93 | 258.72K |
| 2024-06-14 | 96.06 | 96.38 | ↑$0.32 (0.33%) | 95.48 | 96.87 | 200.97K |
| 2024-06-13 | 96.57 | 96.92 | ↑$0.35 (0.36%) | 95.90 | 97.37 | 137.76K |
Create an account or log in to view more rows.
$CWST let's gooooooo
$CWST shorters eat my shit
$CWST must buyyy
$CWST i need more
$CWST bull trap confirmed
$CWST news?
$CWST Let it go...
$CWST super bullish
$CWST weak
$CWST starting to gap up a little