Casella Waste Systems (CWST)
NASDAQ:CWST
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
86.98
87.98
85.86
86.71
86.71
+1.03%
1,006,870
1.31
Apr 07, 2026
86.09
86.99
85.00
85.83
85.83
-0.46%
967,704
1.26
Apr 06, 2026
86.30
87.17
85.57
86.23
86.23
-1.09%
939,232
1.24
Apr 03, 2026
82.13
88.40
81.83
87.18
87.18
0.00%
0
0.00
Apr 02, 2026
82.13
88.40
81.83
87.18
87.18
+6.92%
1,962,394
2.60
Apr 01, 2026
80.40
81.68
79.18
81.54
81.54
+2.77%
897,259
1.20
Mar 31, 2026
79.50
80.86
77.33
79.34
79.34
+1.22%
959,014
1.31
Mar 30, 2026
75.06
78.48
75.06
78.38
78.38
+4.55%
983,671
1.36
Mar 27, 2026
76.05
76.60
74.95
74.97
74.97
-2.15%
848,249
1.17
Mar 26, 2026
76.43
79.05
76.12
76.62
76.62
+0.25%
504,526
0.69
Mar 25, 2026
77.10
77.37
74.05
76.43
76.43
+0.49%
813,725
1.12
Mar 24, 2026
77.18
77.73
75.82
76.06
76.06
-2.50%
883,415
1.24
Mar 23, 2026
77.71
79.94
76.37
78.01
78.01
+0.39%
927,183
1.31
Mar 20, 2026
84.63
85.00
77.27
77.71
77.71
-7.77%
1,712,122
2.47
Mar 19, 2026
85.77
86.39
84.05
84.26
84.26
-1.92%
452,387
0.64
Mar 18, 2026
87.43
88.22
85.72
85.91
85.91
-2.86%
462,198
0.53
Mar 17, 2026
88.64
90.08
87.61
88.44
88.44
-0.02%
523,713
0.59
Mar 16, 2026
88.10
89.03
87.50
88.46
88.46
+0.42%
537,238
0.60
Mar 13, 2026
91.55
92.54
87.69
88.09
88.09
-2.86%
929,528
1.03
Mar 12, 2026
87.73
92.93
87.15
90.68
90.68
+2.78%
935,486
1.03
Mar 11, 2026
93.99
93.99
88.16
88.23
88.23
-1.05%
1,043,496
1.15
Mar 10, 2026
94.00
95.68
88.94
89.17
89.17
-6.87%
916,679
1.00
Mar 09, 2026
92.97
96.12
91.50
95.75
95.75
+1.83%
1,176,622
1.29
Mar 06, 2026
95.98
97.00
93.56
94.03
94.03
-3.54%
727,209
0.79
Mar 05, 2026
93.55
97.70
93.03
97.48
97.48
+4.20%
1,882,846
2.01
Mar 04, 2026
91.03
93.83
89.62
93.55
93.55
+2.08%
935,652
1.01
Mar 03, 2026
90.46
92.07
89.21
91.64
91.64
-0.30%
949,902
1.03
Mar 02, 2026
91.39
93.16
91.21
91.92
91.92
-1.33%
706,226
0.77
Feb 27, 2026
91.85
94.57
89.93
93.16
93.16
+1.12%
782,147
0.86
Feb 26, 2026
90.09
92.85
89.51
92.13
92.13
+3.41%
1,720,327
1.93
Feb 25, 2026
91.65
92.70
88.51
89.09
89.09
-3.03%
1,105,315
1.26
Feb 24, 2026
92.71
94.13
91.72
91.87
91.87
-0.91%
848,042
0.98
Feb 23, 2026
94.10
96.24
91.18
92.71
92.71
-2.88%
1,589,798
1.87
Feb 20, 2026
99.19
101.11
95.29
95.46
95.46
-5.75%
1,021,830
1.22
Feb 19, 2026
102.57
103.37
100.66
101.28
101.28
-1.04%
1,004,512
1.20
Feb 18, 2026
103.73
103.73
101.56
102.34
102.34
-1.48%
707,041
0.84
Feb 17, 2026
104.71
105.56
103.56
103.88
103.88
+0.15%
466,865
0.55
Feb 16, 2026
102.59
105.40
102.53
103.72
103.72
0.00%
0
0.00
Feb 13, 2026
102.59
105.40
102.53
103.72
103.72
+1.17%
677,643
0.80
Feb 12, 2026
107.12
107.12
100.93
102.52
102.52
-4.49%
744,106
0.88
Feb 11, 2026
104.55
107.96
102.82
107.34
107.34
+3.54%
644,924
0.76
Feb 10, 2026
103.64
105.75
103.34
104.24
104.24
+0.55%
522,057
0.62
Feb 09, 2026
104.47
104.79
103.09
103.67
103.67
-0.94%
388,380
0.46
Feb 06, 2026
105.00
107.01
104.49
104.65
104.65
-0.08%
558,422
0.66
Feb 05, 2026
104.66
106.40
103.30
104.73
104.73
+0.89%
624,050
0.74
Feb 04, 2026
104.07
104.52
101.35
103.81
103.81
+0.61%
435,617
0.51
Feb 03, 2026
102.40
104.25
101.13
103.18
103.18
+0.77%
740,679
0.87
Feb 02, 2026
101.37
103.32
100.23
102.39
102.39
+1.50%
617,295
0.73
Jan 30, 2026
103.85
103.85
99.51
100.88
100.88
-2.34%
706,637
0.83
Jan 29, 2026
104.31
105.80
103.03
103.30
103.30
-1.04%
530,291
0.62
Rows: