Education
About Us
Working with TipRanks
Follow Us
Casella Waste Systems (CWST)
NASDAQ:CWST
Time Period
1Y
Events
Historical Prices
Rows:
Dec 26, 2025
100.84
101.55
100.52
101.13
101.13
+0.31%
400,719
0.47
Dec 25, 2025
100.01
101.75
99.93
100.82
100.82
0.00%
0
0.00
Dec 24, 2025
100.01
101.75
99.93
100.82
100.82
+0.86%
316,018
0.36
Dec 23, 2025
99.72
100.41
99.24
99.96
99.96
+0.31%
1,021,145
1.18
Dec 22, 2025
98.14
100.53
98.14
99.65
99.65
+1.18%
1,137,230
1.32
Dec 19, 2025
100.37
101.27
98.28
98.49
98.49
-2.09%
11,025,810
15.80
Dec 18, 2025
99.37
101.93
98.40
100.59
100.59
+1.16%
1,397,944
2.02
Dec 17, 2025
99.63
101.70
99.14
99.44
99.44
-0.39%
1,237,880
1.82
Dec 16, 2025
100.54
101.76
99.77
99.83
99.83
-0.64%
1,359,016
2.04
Dec 15, 2025
99.77
101.58
99.70
100.47
100.47
+1.43%
1,353,831
2.08
Dec 12, 2025
100.00
100.55
98.62
99.05
99.05
+0.10%
1,045,620
1.62
Dec 11, 2025
98.22
99.95
97.81
98.95
98.95
+1.18%
987,754
1.56
Dec 10, 2025
96.73
98.97
96.09
97.80
97.80
+1.22%
1,200,251
1.93
Dec 09, 2025
98.82
100.14
96.36
96.62
96.62
-2.62%
1,568,536
2.59
Dec 08, 2025
98.44
101.02
98.44
99.22
99.22
+4.92%
2,570,989
4.49
Dec 05, 2025
94.13
95.98
93.68
94.57
94.57
-0.15%
360,964
0.63
Dec 04, 2025
95.64
96.15
94.12
94.71
94.71
-1.01%
427,576
0.74
Dec 03, 2025
95.72
97.21
95.43
95.68
95.68
+0.08%
544,061
0.95
Dec 02, 2025
95.91
96.85
94.75
95.60
95.60
-0.56%
434,629
0.76
Dec 01, 2025
96.39
98.23
95.66
96.14
96.14
-0.26%
562,343
0.98
Nov 28, 2025
96.47
97.04
95.62
96.39
96.39
-0.34%
210,644
0.36
Nov 26, 2025
96.90
97.92
96.35
96.72
96.72
-0.20%
507,282
0.88
Nov 25, 2025
95.11
97.52
94.97
96.91
96.91
+2.54%
453,316
0.79
Nov 24, 2025
94.10
95.05
92.93
94.51
94.51
-0.57%
790,422
1.39
Nov 21, 2025
92.94
95.80
90.75
95.05
95.05
+2.18%
981,918
1.75
Nov 20, 2025
91.92
93.32
91.55
93.02
93.02
+1.20%
633,229
1.13
Nov 19, 2025
91.07
92.94
90.76
91.92
91.92
+0.78%
533,895
0.95
Nov 18, 2025
89.06
91.57
89.04
91.21
91.21
+2.48%
520,968
0.92
Nov 17, 2025
89.39
89.76
88.00
89.00
89.00
-0.22%
575,134
1.02
Nov 14, 2025
86.59
89.81
86.51
89.20
89.20
+0.95%
456,908
0.81
Nov 13, 2025
86.64
88.92
86.64
88.36
88.36
+1.10%
797,008
1.43
Nov 12, 2025
87.96
88.50
86.76
87.40
87.40
-0.96%
705,689
1.27
Nov 11, 2025
88.03
88.66
86.95
88.25
88.25
+0.44%
332,411
0.59
Nov 10, 2025
87.59
88.41
85.92
87.86
87.86
-0.25%
584,178
1.04
Nov 07, 2025
88.40
88.40
86.70
88.08
88.08
-0.26%
439,293
0.78
Nov 06, 2025
89.22
90.03
88.19
88.31
88.31
-1.88%
641,024
1.14
Nov 05, 2025
89.55
90.12
87.50
90.00
90.00
+0.06%
659,267
1.17
Nov 04, 2025
89.55
90.75
89.18
89.95
89.95
+1.39%
642,094
1.13
Nov 03, 2025
90.56
90.56
87.79
88.72
88.72
+0.17%
929,702
1.63
Oct 31, 2025
87.57
89.01
82.84
88.57
88.57
+6.92%
1,022,518
1.81
Oct 30, 2025
84.21
84.99
82.22
82.84
82.84
-1.58%
828,760
1.45
Oct 29, 2025
87.17
87.61
84.00
84.17
84.17
-4.25%
829,303
1.47
Oct 28, 2025
88.05
89.04
87.00
87.91
87.91
-1.06%
473,052
0.84
Oct 27, 2025
88.13
88.97
87.44
88.85
88.85
+0.41%
348,420
0.62
Oct 24, 2025
91.37
91.50
88.11
88.49
88.48
-2.58%
394,400
0.70
Oct 23, 2025
89.56
91.20
89.55
90.83
90.83
+0.93%
597,416
1.07
Oct 22, 2025
87.53
90.92
86.66
89.99
89.99
+3.18%
650,445
1.17
Oct 21, 2025
86.03
87.26
85.80
87.22
87.22
+1.54%
528,724
0.95
Oct 20, 2025
86.06
86.33
84.50
85.90
85.90
+0.16%
409,246
0.73
Oct 17, 2025
85.64
86.26
85.07
85.76
85.76
-0.21%
715,466
1.29
Rows: