Casella Waste Systems, Inc. (CWST)
NASDAQ: CWST · Real-Time Price · USD
94.57
-0.14 (-0.15%)
At close: Dec 5, 2025, 4:00 PM EST
98.12
+3.55 (3.75%)
After-hours: Dec 5, 2025, 7:20 PM EST
Casella Waste Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 94.13 | 95.98 | 93.68 | 94.57 | 94.57 | -0.15% | 359,540 |
| Dec 4, 2025 | 95.64 | 96.15 | 94.12 | 94.71 | 94.71 | -1.01% | 427,576 |
| Dec 3, 2025 | 95.72 | 97.21 | 95.43 | 95.68 | 95.68 | 0.08% | 544,061 |
| Dec 2, 2025 | 95.91 | 96.85 | 94.75 | 95.60 | 95.60 | -0.56% | 434,629 |
| Dec 1, 2025 | 96.39 | 98.23 | 95.66 | 96.14 | 96.14 | -0.26% | 549,845 |
| Nov 28, 2025 | 96.47 | 97.04 | 95.62 | 96.39 | 96.39 | -0.34% | 210,637 |
| Nov 26, 2025 | 96.90 | 97.92 | 96.35 | 96.72 | 96.72 | -0.20% | 507,271 |
| Nov 25, 2025 | 95.11 | 97.52 | 94.97 | 96.91 | 96.91 | 2.54% | 452,330 |
| Nov 24, 2025 | 94.10 | 95.05 | 92.93 | 94.51 | 94.51 | -0.57% | 783,360 |
| Nov 21, 2025 | 92.94 | 95.80 | 90.75 | 95.05 | 95.05 | 2.18% | 981,372 |
| Nov 20, 2025 | 91.92 | 93.32 | 91.55 | 93.02 | 93.02 | 1.20% | 633,205 |
| Nov 19, 2025 | 91.07 | 92.94 | 90.76 | 91.92 | 91.92 | 0.78% | 533,895 |
| Nov 18, 2025 | 89.06 | 91.57 | 89.04 | 91.21 | 91.21 | 2.48% | 520,968 |
| Nov 17, 2025 | 89.39 | 89.76 | 88.00 | 89.00 | 89.00 | -0.22% | 575,134 |
| Nov 14, 2025 | 86.59 | 89.81 | 86.51 | 89.20 | 89.20 | 0.95% | 456,908 |
| Nov 13, 2025 | 86.64 | 88.92 | 86.64 | 88.36 | 88.36 | 1.10% | 797,008 |
| Nov 12, 2025 | 87.96 | 88.50 | 86.76 | 87.40 | 87.40 | -0.96% | 705,689 |
| Nov 11, 2025 | 88.03 | 88.66 | 86.95 | 88.25 | 88.25 | 0.44% | 332,411 |
| Nov 10, 2025 | 87.59 | 88.41 | 85.92 | 87.86 | 87.86 | -0.25% | 584,178 |
| Nov 7, 2025 | 88.40 | 88.40 | 86.70 | 88.08 | 88.08 | -0.26% | 439,293 |
| Nov 6, 2025 | 89.22 | 90.03 | 88.19 | 88.31 | 88.31 | -1.88% | 641,024 |
| Nov 5, 2025 | 89.55 | 90.12 | 87.50 | 90.00 | 90.00 | 0.06% | 659,267 |
| Nov 4, 2025 | 89.55 | 90.75 | 89.18 | 89.95 | 89.95 | 1.39% | 642,094 |
| Nov 3, 2025 | 90.56 | 90.56 | 87.79 | 88.72 | 88.72 | 0.17% | 929,702 |
| Oct 31, 2025 | 87.57 | 89.01 | 82.84 | 88.57 | 88.57 | 6.92% | 1,022,525 |
| Oct 30, 2025 | 84.21 | 84.99 | 82.22 | 82.84 | 82.84 | -1.58% | 840,230 |
| Oct 29, 2025 | 87.17 | 87.61 | 84.00 | 84.17 | 84.17 | -4.25% | 829,314 |
| Oct 28, 2025 | 88.05 | 89.04 | 87.00 | 87.91 | 87.91 | -1.06% | 473,108 |
| Oct 27, 2025 | 88.13 | 88.97 | 87.44 | 88.85 | 88.85 | 0.41% | 348,520 |
| Oct 24, 2025 | 91.37 | 91.50 | 88.11 | 88.49 | 88.49 | -2.58% | 394,400 |
| Oct 23, 2025 | 89.56 | 91.20 | 89.55 | 90.83 | 90.83 | 0.93% | 597,416 |
| Oct 22, 2025 | 87.53 | 90.92 | 86.66 | 89.99 | 89.99 | 3.18% | 650,445 |
| Oct 21, 2025 | 86.03 | 87.26 | 85.80 | 87.22 | 87.22 | 1.54% | 528,724 |
| Oct 20, 2025 | 86.06 | 86.33 | 84.50 | 85.90 | 85.90 | 0.16% | 409,258 |
| Oct 17, 2025 | 85.64 | 86.26 | 85.07 | 85.76 | 85.76 | -0.21% | 715,466 |
| Oct 16, 2025 | 87.16 | 87.16 | 84.60 | 85.94 | 85.94 | -1.23% | 450,643 |
| Oct 15, 2025 | 89.63 | 90.14 | 86.70 | 87.01 | 87.01 | -3.20% | 575,254 |
| Oct 14, 2025 | 89.76 | 90.69 | 89.33 | 89.89 | 89.89 | 0.14% | 354,163 |
| Oct 13, 2025 | 89.83 | 89.83 | 87.85 | 89.76 | 89.76 | 0.15% | 392,546 |
| Oct 10, 2025 | 89.17 | 90.28 | 88.50 | 89.63 | 89.63 | 0.25% | 328,510 |
| Oct 9, 2025 | 91.65 | 91.66 | 88.94 | 89.41 | 89.41 | -2.49% | 333,429 |
| Oct 8, 2025 | 92.36 | 92.71 | 91.00 | 91.69 | 91.69 | -0.23% | 376,479 |
| Oct 7, 2025 | 93.41 | 93.76 | 91.65 | 91.90 | 91.90 | -1.09% | 369,669 |
| Oct 6, 2025 | 91.85 | 94.17 | 91.85 | 92.91 | 92.91 | 1.23% | 587,319 |
| Oct 3, 2025 | 90.59 | 92.21 | 89.86 | 91.78 | 91.78 | 1.30% | 388,291 |
| Oct 2, 2025 | 90.14 | 91.11 | 89.00 | 90.60 | 90.60 | -0.32% | 409,476 |
| Oct 1, 2025 | 94.94 | 94.95 | 90.61 | 90.89 | 90.89 | -4.21% | 828,323 |
| Sep 30, 2025 | 91.20 | 95.59 | 91.05 | 94.88 | 94.88 | 4.30% | 1,348,604 |
| Sep 29, 2025 | 89.85 | 91.00 | 89.15 | 90.97 | 90.97 | 1.55% | 592,804 |
| Sep 26, 2025 | 88.65 | 89.64 | 87.45 | 89.58 | 89.58 | 1.55% | 472,188 |
| Sep 25, 2025 | 90.54 | 91.89 | 87.52 | 88.21 | 88.21 | -2.79% | 730,293 |
| Sep 24, 2025 | 88.86 | 90.78 | 88.52 | 90.74 | 90.74 | 1.53% | 713,265 |
| Sep 23, 2025 | 88.93 | 89.62 | 87.45 | 89.37 | 89.37 | 0.51% | 634,499 |
| Sep 22, 2025 | 86.54 | 88.94 | 85.62 | 88.92 | 88.92 | 2.57% | 827,819 |
| Sep 19, 2025 | 87.28 | 87.74 | 85.21 | 86.69 | 86.69 | -2.00% | 1,023,933 |
| Sep 18, 2025 | 87.22 | 88.59 | 86.76 | 88.46 | 88.46 | 1.11% | 469,656 |
| Sep 17, 2025 | 89.31 | 89.68 | 87.36 | 87.49 | 87.49 | -1.48% | 474,605 |
| Sep 16, 2025 | 90.20 | 90.63 | 88.34 | 88.80 | 88.80 | -1.62% | 515,513 |
| Sep 15, 2025 | 90.98 | 91.59 | 89.75 | 90.26 | 90.26 | -0.95% | 499,277 |
| Sep 12, 2025 | 92.35 | 92.66 | 90.68 | 91.13 | 91.13 | -1.73% | 299,287 |
| Sep 11, 2025 | 91.22 | 93.54 | 91.10 | 92.73 | 92.73 | 1.33% | 537,515 |
| Sep 10, 2025 | 92.38 | 93.03 | 90.74 | 91.51 | 91.51 | -1.36% | 510,564 |
| Sep 9, 2025 | 93.24 | 93.48 | 92.02 | 92.77 | 92.77 | -0.50% | 499,282 |
| Sep 8, 2025 | 94.73 | 94.73 | 92.75 | 93.24 | 93.24 | -1.53% | 558,764 |
| Sep 5, 2025 | 95.72 | 96.16 | 93.63 | 94.69 | 94.69 | -0.93% | 490,612 |
| Sep 4, 2025 | 95.78 | 97.02 | 94.81 | 95.58 | 95.58 | -0.01% | 390,545 |
| Sep 3, 2025 | 95.70 | 96.12 | 94.81 | 95.59 | 95.59 | -1.10% | 459,477 |
| Sep 2, 2025 | 97.93 | 98.10 | 96.50 | 96.65 | 96.65 | -1.94% | 437,563 |
| Aug 29, 2025 | 98.82 | 99.05 | 98.11 | 98.56 | 98.56 | -0.26% | 565,653 |
| Aug 28, 2025 | 100.26 | 100.26 | 98.43 | 98.82 | 98.82 | -1.34% | 385,513 |
| Aug 27, 2025 | 99.29 | 100.20 | 99.24 | 100.16 | 100.16 | 0.62% | 343,043 |
| Aug 26, 2025 | 98.85 | 99.86 | 98.17 | 99.55 | 99.55 | 0.70% | 484,516 |
| Aug 25, 2025 | 102.11 | 102.12 | 98.38 | 98.85 | 98.85 | -3.61% | 504,301 |
| Aug 22, 2025 | 102.02 | 103.32 | 101.49 | 102.55 | 102.55 | 0.92% | 644,759 |
| Aug 21, 2025 | 100.93 | 102.24 | 100.57 | 101.62 | 101.62 | 0.51% | 702,739 |
| Aug 20, 2025 | 99.86 | 101.60 | 99.64 | 101.10 | 101.10 | 1.76% | 547,164 |
| Aug 19, 2025 | 97.82 | 99.53 | 97.78 | 99.35 | 99.35 | 1.89% | 365,631 |
| Aug 18, 2025 | 99.50 | 99.96 | 97.46 | 97.51 | 97.51 | -1.84% | 510,950 |
| Aug 15, 2025 | 98.57 | 99.38 | 98.18 | 99.34 | 99.34 | 0.74% | 530,887 |
| Aug 14, 2025 | 99.42 | 99.42 | 97.85 | 98.61 | 98.61 | -0.90% | 444,723 |
| Aug 13, 2025 | 100.00 | 100.09 | 98.10 | 99.51 | 99.51 | -0.14% | 623,437 |
| Aug 12, 2025 | 100.42 | 100.43 | 98.01 | 99.65 | 99.65 | -0.30% | 671,119 |
| Aug 11, 2025 | 99.49 | 99.99 | 98.50 | 99.95 | 99.95 | 0.88% | 567,500 |
| Aug 8, 2025 | 99.24 | 100.03 | 98.64 | 99.08 | 99.08 | -0.27% | 587,246 |
| Aug 7, 2025 | 100.14 | 100.41 | 97.78 | 99.35 | 99.35 | -0.27% | 760,542 |
| Aug 6, 2025 | 99.13 | 100.49 | 97.98 | 99.62 | 99.62 | 0.42% | 956,729 |
| Aug 5, 2025 | 102.17 | 103.05 | 99.09 | 99.20 | 99.20 | -3.26% | 1,010,249 |
| Aug 4, 2025 | 102.84 | 104.20 | 101.63 | 102.54 | 102.54 | -0.43% | 802,932 |
| Aug 1, 2025 | 107.45 | 108.00 | 101.75 | 102.98 | 102.98 | -5.29% | 1,129,739 |
| Jul 31, 2025 | 107.18 | 109.46 | 107.01 | 108.73 | 108.73 | 0.33% | 484,482 |
| Jul 30, 2025 | 110.90 | 111.16 | 108.11 | 108.37 | 108.37 | -2.51% | 365,190 |
| Jul 29, 2025 | 109.25 | 111.48 | 109.09 | 111.16 | 111.16 | 2.58% | 350,864 |
| Jul 28, 2025 | 108.75 | 109.34 | 108.19 | 108.36 | 108.36 | -0.56% | 388,746 |
| Jul 25, 2025 | 108.89 | 109.71 | 108.26 | 108.97 | 108.97 | 0.17% | 324,841 |
| Jul 24, 2025 | 107.59 | 109.48 | 107.51 | 108.79 | 108.79 | 0.84% | 435,331 |
| Jul 23, 2025 | 108.00 | 108.39 | 106.76 | 107.88 | 107.88 | -0.49% | 545,188 |
| Jul 22, 2025 | 107.15 | 108.76 | 106.70 | 108.41 | 108.41 | 1.05% | 477,181 |
| Jul 21, 2025 | 108.00 | 108.77 | 106.51 | 107.28 | 107.28 | -0.61% | 573,221 |
| Jul 18, 2025 | 110.20 | 110.42 | 107.01 | 107.94 | 107.94 | -1.48% | 542,048 |
| Jul 17, 2025 | 109.73 | 111.16 | 107.92 | 109.56 | 109.56 | -0.25% | 572,695 |