Education
About Us
Working with TipRanks
Follow Us
Casella Waste Systems (CWST)
NASDAQ:CWST
Time Period
1Y
Events
Historical Prices
Rows:
Jun 05, 2025
116.74
117.10
115.12
115.17
115.17
-1.65%
404,736
0.78
Jun 04, 2025
116.18
117.71
115.71
117.10
117.10
+1.01%
396,415
0.76
Jun 03, 2025
116.98
117.11
114.91
115.93
115.93
-0.90%
346,568
0.66
Jun 02, 2025
116.63
117.67
115.78
116.98
116.98
-0.20%
251,600
0.48
May 30, 2025
115.66
117.55
115.19
117.21
117.21
+1.67%
446,428
0.85
May 29, 2025
117.06
117.14
114.36
115.28
115.28
-1.48%
670,297
1.28
May 28, 2025
117.41
118.03
116.55
117.01
117.01
-0.51%
314,569
0.60
May 27, 2025
116.91
117.97
116.19
117.61
117.61
+1.69%
327,837
0.62
May 23, 2025
115.30
116.15
114.48
115.65
115.65
+0.13%
271,329
0.51
May 22, 2025
114.73
115.67
113.16
115.50
115.50
+0.74%
513,988
0.98
May 21, 2025
115.57
116.20
114.25
114.65
114.65
-1.33%
383,582
0.73
May 20, 2025
115.98
116.74
115.60
116.19
116.19
+0.21%
350,073
0.66
May 19, 2025
113.78
116.20
113.11
115.95
115.95
+1.25%
381,961
0.72
May 16, 2025
114.00
115.21
113.70
114.52
114.52
+0.87%
442,877
0.83
May 15, 2025
110.75
113.57
109.58
113.53
113.53
+3.19%
706,969
1.34
May 14, 2025
112.23
113.50
109.12
110.02
110.02
-1.97%
1,174,440
2.28
May 13, 2025
113.41
114.35
112.06
112.23
112.23
-0.89%
712,226
1.40
May 12, 2025
119.60
119.71
111.92
113.24
113.24
-4.44%
655,653
1.30
May 09, 2025
118.14
118.79
117.36
118.50
118.50
+0.03%
264,582
0.52
May 08, 2025
120.66
121.04
118.34
118.47
118.47
-1.48%
399,508
0.80
May 07, 2025
120.20
121.24
118.81
120.25
120.25
-0.10%
404,787
0.81
May 06, 2025
117.53
120.89
117.12
120.37
120.37
+1.80%
620,463
1.25
May 05, 2025
117.54
119.77
116.02
118.24
118.24
+1.28%
492,059
1.00
May 02, 2025
115.99
118.16
113.92
116.75
116.75
-0.49%
609,844
1.25
May 01, 2025
117.12
117.72
115.29
117.33
117.33
-0.10%
510,442
1.06
Apr 30, 2025
116.05
118.11
115.25
117.45
117.45
+0.15%
469,410
0.98
Apr 29, 2025
115.42
117.60
115.42
117.27
117.27
+0.94%
366,306
0.77
Apr 28, 2025
115.79
116.67
115.18
116.18
116.18
+0.50%
340,946
0.71
Apr 25, 2025
114.35
115.85
112.20
115.60
115.60
+0.17%
392,397
0.82
Apr 24, 2025
113.17
115.71
110.27
115.40
115.40
+1.90%
522,628
1.10
Apr 23, 2025
115.30
116.58
111.50
113.25
113.25
-0.40%
665,596
1.41
Apr 22, 2025
115.50
116.42
113.00
113.71
113.71
-0.84%
458,524
0.98
Apr 21, 2025
117.34
117.99
113.09
114.68
114.68
-3.06%
384,715
0.83
Apr 17, 2025
117.84
119.45
117.29
118.30
118.30
+0.29%
696,332
1.51
Apr 16, 2025
118.80
120.69
116.71
117.96
117.96
-0.07%
1,831,958
4.22
Apr 15, 2025
117.42
118.19
116.19
118.04
118.04
+0.69%
521,051
1.21
Apr 14, 2025
115.46
117.66
114.32
117.23
117.23
+1.87%
432,227
1.01
Apr 11, 2025
112.50
115.69
110.49
115.08
115.08
+0.95%
561,353
1.32
Apr 10, 2025
109.98
115.65
109.40
114.00
114.00
+2.57%
738,673
1.77
Apr 09, 2025
103.94
112.16
103.11
111.14
111.14
+7.09%
771,371
1.88
Apr 08, 2025
106.13
109.09
102.20
103.78
103.78
-0.24%
722,872
1.80
Apr 07, 2025
103.60
110.93
101.15
104.03
104.03
-4.18%
937,839
2.40
Apr 04, 2025
111.83
116.17
108.53
108.57
108.57
-5.57%
1,798,853
4.91
Apr 03, 2025
111.77
115.28
111.77
114.98
114.98
+0.60%
608,254
1.68
Apr 02, 2025
111.66
114.39
111.20
114.29
114.29
+1.43%
413,322
1.15
Apr 01, 2025
111.62
113.75
111.55
112.68
112.68
+1.05%
553,726
1.57
Mar 31, 2025
110.03
112.60
110.03
111.51
111.51
+0.73%
591,190
1.70
Mar 28, 2025
110.97
111.87
110.58
110.70
110.70
-0.04%
246,133
0.72
Mar 27, 2025
111.45
112.07
109.98
110.74
110.74
+0.05%
244,558
0.71
Mar 26, 2025
113.11
113.47
110.65
110.69
110.69
-1.81%
324,500
0.92
Rows: