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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-07-11 | 110.91 | 110.59 | ↓$0.32 (-0.29%) | 110.39 | 111.62 | 294.25K |
| 2025-07-10 | 112.57 | 111.10 | ↓$1.47 (-1.31%) | 110.69 | 112.68 | 307.95K |
| 2025-07-09 | 111.35 | 112.92 | ↑$1.57 (1.41%) | 110.70 | 113.54 | 234.61K |
| 2025-07-08 | 113.29 | 111.87 | ↓$1.42 (-1.25%) | 111.54 | 113.95 | 241.11K |
| 2025-07-07 | 113.07 | 113.30 | ↑$0.23 (0.20%) | 112.00 | 114.12 | 361.82K |
| 2025-07-03 | 112.04 | 113.40 | ↑$1.36 (1.21%) | 111.43 | 113.45 | 264.77K |
| 2025-07-02 | 114.45 | 111.59 | ↓$2.86 (-2.50%) | 111.29 | 114.45 | 403.39K |
| 2025-07-01 | 114.77 | 114.82 | ↑$0.05 (0.04%) | 114.37 | 115.93 | 414.22K |
| 2025-06-30 | 115.66 | 115.38 | ↓$0.28 (-0.24%) | 113.90 | 116.45 | 547.83K |
| 2025-06-27 | 115.75 | 115.31 | ↓$0.44 (-0.38%) | 114.97 | 117.00 | 742.59K |
| 2025-06-26 | 115.49 | 116.51 | ↑$1.02 (0.88%) | 114.24 | 116.63 | 423.78K |
| 2025-06-25 | 117.27 | 114.42 | ↓$2.85 (-2.43%) | 113.97 | 117.46 | 334.78K |
| 2025-06-24 | 117.91 | 117.74 | ↓$0.17 (-0.14%) | 115.17 | 118.42 | 355.95K |
| 2025-06-23 | 116.25 | 117.83 | ↑$1.58 (1.36%) | 115.79 | 117.97 | 293.07K |
| 2025-06-20 | 117.87 | 115.99 | ↓$1.88 (-1.59%) | 115.32 | 118.36 | 401.46K |
| 2025-06-18 | 115.92 | 117.49 | ↑$1.57 (1.35%) | 115.01 | 117.63 | 295.12K |
| 2025-06-17 | 115.29 | 116.34 | ↑$1.05 (0.91%) | 114.81 | 117.54 | 264.32K |
| 2025-06-16 | 117.69 | 116.06 | ↓$1.63 (-1.38%) | 115.70 | 118.33 | 282.54K |
| 2025-06-13 | 117.38 | 117.77 | ↑$0.39 (0.33%) | 117.22 | 118.91 | 295.57K |
| 2025-06-12 | 116.95 | 118.42 | ↑$1.48 (1.26%) | 116.38 | 118.47 | 478.13K |
| 2025-06-11 | 116.91 | 116.67 | ↓$0.24 (-0.21%) | 115.53 | 117.71 | 256.31K |
| 2025-06-10 | 117.23 | 117.15 | ↓$0.08 (-0.07%) | 116.40 | 118.59 | 251.28K |
| 2025-06-09 | 117.15 | 116.97 | ↓$0.18 (-0.15%) | 113.00 | 118.00 | 539.22K |
| 2025-06-06 | 116.71 | 116.58 | ↓$0.13 (-0.11%) | 116.17 | 118.75 | 446.24K |
| 2025-06-05 | 116.74 | 115.17 | ↓$1.57 (-1.34%) | 115.12 | 117.10 | 404.74K |
| 2025-06-04 | 116.18 | 117.10 | ↑$0.92 (0.79%) | 115.71 | 117.71 | 396.42K |
| 2025-06-03 | 116.98 | 115.93 | ↓$1.05 (-0.90%) | 114.91 | 117.11 | 346.57K |
| 2025-06-02 | 116.63 | 116.98 | ↑$0.35 (0.30%) | 115.78 | 117.67 | 251.58K |
| 2025-05-30 | 115.66 | 117.21 | ↑$1.55 (1.34%) | 115.19 | 117.55 | 446.43K |
| 2025-05-29 | 117.06 | 115.28 | ↓$1.78 (-1.52%) | 114.36 | 117.14 | 670.30K |
Create an account or log in to view more rows.
$CWST COME ON!!! Ugh!
$CWST Buying again tomorrow.
$CWST Pamp it higher...
$CWST recovery hasn’t even started yet.. imo
$CWST I like green candles on my birthday cake
$CWST Buy the dip.
$CWST let's gooooooo
$CWST shorters eat my shit
$CWST must buyyy
$CWST i need more