Casella Waste Systems Inc (CWST) Historical Stock Data

110.59 ↓0.51 (-0.46%)
As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, CWST is down -0.15% a day on average. There have been 13 days where Casella Waste Systems Inc closed green and 17 days where CWST closed red.

DateOpenCloseChangeLowHighVolume
2025-07-11110.91110.59↓$0.32 (-0.29%)110.39111.62294.25K
2025-07-10112.57111.10↓$1.47 (-1.31%)110.69112.68307.95K
2025-07-09111.35112.92↑$1.57 (1.41%)110.70113.54234.61K
2025-07-08113.29111.87↓$1.42 (-1.25%)111.54113.95241.11K
2025-07-07113.07113.30↑$0.23 (0.20%)112.00114.12361.82K
2025-07-03112.04113.40↑$1.36 (1.21%)111.43113.45264.77K
2025-07-02114.45111.59↓$2.86 (-2.50%)111.29114.45403.39K
2025-07-01114.77114.82↑$0.05 (0.04%)114.37115.93414.22K
2025-06-30115.66115.38↓$0.28 (-0.24%)113.90116.45547.83K
2025-06-27115.75115.31↓$0.44 (-0.38%)114.97117.00742.59K
2025-06-26115.49116.51↑$1.02 (0.88%)114.24116.63423.78K
2025-06-25117.27114.42↓$2.85 (-2.43%)113.97117.46334.78K
2025-06-24117.91117.74↓$0.17 (-0.14%)115.17118.42355.95K
2025-06-23116.25117.83↑$1.58 (1.36%)115.79117.97293.07K
2025-06-20117.87115.99↓$1.88 (-1.59%)115.32118.36401.46K
2025-06-18115.92117.49↑$1.57 (1.35%)115.01117.63295.12K
2025-06-17115.29116.34↑$1.05 (0.91%)114.81117.54264.32K
2025-06-16117.69116.06↓$1.63 (-1.38%)115.70118.33282.54K
2025-06-13117.38117.77↑$0.39 (0.33%)117.22118.91295.57K
2025-06-12116.95118.42↑$1.48 (1.26%)116.38118.47478.13K
2025-06-11116.91116.67↓$0.24 (-0.21%)115.53117.71256.31K
2025-06-10117.23117.15↓$0.08 (-0.07%)116.40118.59251.28K
2025-06-09117.15116.97↓$0.18 (-0.15%)113.00118.00539.22K
2025-06-06116.71116.58↓$0.13 (-0.11%)116.17118.75446.24K
2025-06-05116.74115.17↓$1.57 (-1.34%)115.12117.10404.74K
2025-06-04116.18117.10↑$0.92 (0.79%)115.71117.71396.42K
2025-06-03116.98115.93↓$1.05 (-0.90%)114.91117.11346.57K
2025-06-02116.63116.98↑$0.35 (0.30%)115.78117.67251.58K
2025-05-30115.66117.21↑$1.55 (1.34%)115.19117.55446.43K
2025-05-29117.06115.28↓$1.78 (-1.52%)114.36117.14670.30K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

bullorbear

$CWST recovery hasn’t even started yet.. imo

0 Like Report