Casella Waste Systems, Inc. (CWST)
NASDAQ: CWST · Real-Time Price · USD
94.35
+2.02 (2.19%)
At close: Jun 26, 2026, 4:00 PM EDT
94.35
0.00 (0.00%)
After-hours: Jun 26, 2026, 4:35 PM EDT
Casella Waste Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 93.14 | 95.61 | 93.02 | 94.35 | 94.35 | 2.19% | 2,555,373 |
| Jun 25, 2026 | 91.41 | 94.39 | 89.93 | 92.33 | 92.33 | 1.19% | 633,948 |
| Jun 24, 2026 | 87.03 | 93.67 | 86.54 | 91.24 | 91.24 | 5.87% | 1,397,855 |
| Jun 23, 2026 | 86.05 | 86.38 | 84.50 | 86.18 | 86.18 | 1.89% | 613,336 |
| Jun 22, 2026 | 86.27 | 86.91 | 84.45 | 84.58 | 84.58 | -2.76% | 583,662 |
| Jun 18, 2026 | 86.86 | 87.77 | 85.26 | 86.98 | 86.98 | 1.02% | 1,009,236 |
| Jun 17, 2026 | 85.29 | 87.51 | 85.00 | 86.10 | 86.10 | -0.63% | 682,011 |
| Jun 16, 2026 | 88.41 | 89.06 | 85.78 | 86.65 | 86.65 | -1.65% | 613,216 |
| Jun 15, 2026 | 88.51 | 89.19 | 87.39 | 88.10 | 88.10 | -1.42% | 737,142 |
| Jun 12, 2026 | 89.58 | 91.02 | 88.66 | 89.37 | 89.37 | -0.43% | 473,936 |
| Jun 11, 2026 | 91.24 | 91.66 | 89.35 | 89.76 | 89.76 | -1.40% | 562,592 |
| Jun 10, 2026 | 88.04 | 91.31 | 87.60 | 91.03 | 91.03 | 3.67% | 663,134 |
| Jun 9, 2026 | 84.39 | 88.73 | 84.23 | 87.81 | 87.81 | 3.82% | 575,151 |
| Jun 8, 2026 | 85.70 | 86.96 | 84.47 | 84.58 | 84.58 | -1.54% | 500,955 |
| Jun 5, 2026 | 85.89 | 87.11 | 83.54 | 85.90 | 85.90 | 2.69% | 602,126 |
| Jun 4, 2026 | 85.28 | 86.03 | 82.86 | 83.65 | 83.65 | -0.44% | 453,504 |
| Jun 3, 2026 | 82.68 | 86.65 | 82.34 | 84.02 | 84.02 | 1.23% | 674,120 |
| Jun 2, 2026 | 84.74 | 85.03 | 81.77 | 83.00 | 83.00 | -2.46% | 595,699 |
| Jun 1, 2026 | 83.05 | 86.25 | 82.84 | 85.09 | 85.09 | 3.55% | 729,664 |
| May 29, 2026 | 83.64 | 83.71 | 80.91 | 82.17 | 82.17 | -2.43% | 865,338 |
| May 28, 2026 | 85.25 | 86.25 | 83.99 | 84.22 | 84.22 | -2.34% | 444,928 |
| May 27, 2026 | 87.33 | 88.52 | 85.95 | 86.24 | 86.24 | -1.00% | 449,513 |
| May 26, 2026 | 87.39 | 88.14 | 86.71 | 87.11 | 87.11 | -0.34% | 660,117 |
| May 22, 2026 | 87.49 | 88.45 | 86.17 | 87.41 | 87.41 | 0.22% | 464,255 |
| May 21, 2026 | 87.27 | 88.21 | 85.02 | 87.22 | 87.22 | -0.22% | 397,747 |
| May 20, 2026 | 86.12 | 87.80 | 84.83 | 87.41 | 87.41 | 0.77% | 680,147 |
| May 19, 2026 | 88.68 | 90.28 | 86.68 | 86.74 | 86.74 | -1.54% | 1,045,333 |
| May 18, 2026 | 85.58 | 88.89 | 85.20 | 88.10 | 88.10 | 3.43% | 550,202 |
| May 15, 2026 | 86.44 | 86.98 | 84.33 | 85.18 | 85.18 | -1.31% | 755,313 |
| May 14, 2026 | 84.94 | 86.62 | 84.57 | 86.31 | 86.31 | 2.37% | 461,180 |
| May 13, 2026 | 82.77 | 84.31 | 82.34 | 84.31 | 84.31 | -0.67% | 515,259 |
| May 12, 2026 | 83.16 | 85.32 | 82.51 | 84.88 | 84.88 | 2.08% | 617,488 |
| May 11, 2026 | 85.15 | 86.19 | 82.59 | 83.15 | 83.15 | -2.68% | 603,570 |
| May 8, 2026 | 85.19 | 85.92 | 83.38 | 85.44 | 85.44 | -0.01% | 478,627 |
| May 7, 2026 | 84.72 | 86.34 | 84.23 | 85.45 | 85.45 | 1.03% | 609,133 |
| May 6, 2026 | 86.16 | 86.97 | 83.52 | 84.58 | 84.58 | -2.51% | 677,101 |
| May 5, 2026 | 86.72 | 87.56 | 85.13 | 86.76 | 86.76 | 0.42% | 584,192 |
| May 4, 2026 | 88.09 | 89.49 | 85.83 | 86.40 | 86.40 | -0.50% | 1,203,170 |
| May 1, 2026 | 84.82 | 88.47 | 82.42 | 86.83 | 86.83 | 9.56% | 2,383,094 |
| Apr 30, 2026 | 77.92 | 79.42 | 77.34 | 79.25 | 79.25 | 1.46% | 852,821 |
| Apr 29, 2026 | 77.51 | 79.43 | 76.29 | 78.11 | 78.11 | 0.46% | 829,888 |
| Apr 28, 2026 | 77.78 | 78.09 | 75.97 | 77.75 | 77.75 | 1.30% | 1,107,975 |
| Apr 27, 2026 | 79.49 | 81.03 | 76.67 | 76.75 | 76.75 | -4.29% | 1,064,442 |
| Apr 24, 2026 | 83.67 | 84.65 | 79.85 | 80.19 | 80.19 | -4.39% | 711,835 |
| Apr 23, 2026 | 80.45 | 84.34 | 80.21 | 83.87 | 83.87 | 3.75% | 635,073 |
| Apr 22, 2026 | 78.22 | 81.31 | 78.06 | 80.84 | 80.84 | 3.69% | 978,205 |
| Apr 21, 2026 | 79.40 | 81.11 | 77.48 | 77.96 | 77.96 | -1.99% | 1,268,946 |
| Apr 20, 2026 | 81.16 | 81.24 | 79.01 | 79.54 | 79.54 | -2.07% | 758,505 |
| Apr 17, 2026 | 82.26 | 83.42 | 80.51 | 81.22 | 81.22 | -1.06% | 911,232 |
| Apr 16, 2026 | 81.58 | 83.20 | 81.58 | 82.09 | 82.09 | 0.67% | 458,307 |
| Apr 15, 2026 | 82.98 | 83.49 | 81.04 | 81.54 | 81.54 | -2.28% | 505,630 |
| Apr 14, 2026 | 84.32 | 85.39 | 82.45 | 83.44 | 83.44 | -1.71% | 575,120 |
| Apr 13, 2026 | 86.50 | 87.04 | 83.95 | 84.89 | 84.89 | -2.40% | 600,407 |
| Apr 10, 2026 | 86.77 | 87.55 | 85.50 | 86.98 | 86.98 | 0.24% | 744,484 |
| Apr 9, 2026 | 86.65 | 87.89 | 86.01 | 86.77 | 86.77 | 0.07% | 559,811 |
| Apr 8, 2026 | 86.98 | 87.98 | 85.86 | 86.71 | 86.71 | 1.03% | 1,006,871 |
| Apr 7, 2026 | 86.09 | 86.99 | 85.00 | 85.83 | 85.83 | -0.46% | 967,704 |
| Apr 6, 2026 | 86.30 | 87.17 | 85.57 | 86.23 | 86.23 | -1.09% | 939,232 |
| Apr 2, 2026 | 82.13 | 88.40 | 81.83 | 87.18 | 87.18 | 6.92% | 1,962,394 |
| Apr 1, 2026 | 80.40 | 81.68 | 79.18 | 81.54 | 81.54 | 2.77% | 897,259 |
| Mar 31, 2026 | 79.50 | 80.86 | 77.33 | 79.34 | 79.34 | 1.22% | 959,014 |
| Mar 30, 2026 | 75.06 | 78.48 | 75.06 | 78.38 | 78.38 | 4.55% | 983,671 |
| Mar 27, 2026 | 76.05 | 76.60 | 74.95 | 74.97 | 74.97 | -2.15% | 848,274 |
| Mar 26, 2026 | 76.43 | 79.05 | 76.12 | 76.62 | 76.62 | 0.25% | 504,551 |
| Mar 25, 2026 | 77.10 | 77.37 | 74.05 | 76.43 | 76.43 | 0.49% | 813,726 |
| Mar 24, 2026 | 77.18 | 77.73 | 75.82 | 76.06 | 76.06 | -2.50% | 883,415 |
| Mar 23, 2026 | 77.71 | 79.94 | 76.37 | 78.01 | 78.01 | 0.39% | 927,192 |
| Mar 20, 2026 | 84.63 | 85.00 | 77.27 | 77.71 | 77.71 | -7.77% | 1,712,123 |
| Mar 19, 2026 | 85.77 | 86.39 | 84.05 | 84.26 | 84.26 | -1.92% | 465,368 |
| Mar 18, 2026 | 87.43 | 88.22 | 85.72 | 85.91 | 85.91 | -2.86% | 462,311 |
| Mar 17, 2026 | 88.64 | 90.08 | 87.61 | 88.44 | 88.44 | -0.02% | 523,713 |
| Mar 16, 2026 | 88.10 | 89.03 | 87.50 | 88.46 | 88.46 | 0.42% | 537,238 |
| Mar 13, 2026 | 91.55 | 92.54 | 87.69 | 88.09 | 88.09 | -2.86% | 929,528 |
| Mar 12, 2026 | 87.73 | 92.93 | 87.15 | 90.68 | 90.68 | 2.78% | 935,486 |
| Mar 11, 2026 | 93.99 | 93.99 | 88.16 | 88.23 | 88.23 | -1.05% | 1,043,506 |
| Mar 10, 2026 | 94.00 | 95.68 | 88.94 | 89.17 | 89.17 | -6.87% | 916,705 |
| Mar 9, 2026 | 92.97 | 96.12 | 91.50 | 95.75 | 95.75 | 1.83% | 1,176,622 |
| Mar 6, 2026 | 95.98 | 97.00 | 93.56 | 94.03 | 94.03 | -3.54% | 727,209 |
| Mar 5, 2026 | 93.55 | 97.70 | 93.03 | 97.48 | 97.48 | 4.20% | 1,882,846 |
| Mar 4, 2026 | 91.03 | 93.83 | 89.62 | 93.55 | 93.55 | 2.08% | 935,652 |
| Mar 3, 2026 | 90.46 | 92.07 | 89.21 | 91.64 | 91.64 | -0.30% | 949,902 |
| Mar 2, 2026 | 91.39 | 93.16 | 91.21 | 91.92 | 91.92 | -1.33% | 706,226 |
| Feb 27, 2026 | 91.85 | 94.57 | 89.93 | 93.16 | 93.16 | 1.12% | 782,147 |
| Feb 26, 2026 | 90.09 | 92.85 | 89.51 | 92.13 | 92.13 | 3.41% | 1,720,327 |
| Feb 25, 2026 | 91.65 | 92.70 | 88.51 | 89.09 | 89.09 | -3.03% | 1,105,315 |
| Feb 24, 2026 | 92.71 | 94.13 | 91.72 | 91.87 | 91.87 | -0.91% | 848,042 |
| Feb 23, 2026 | 94.10 | 96.24 | 91.18 | 92.71 | 92.71 | -2.88% | 1,589,798 |
| Feb 20, 2026 | 99.19 | 101.11 | 95.29 | 95.46 | 95.46 | -5.75% | 1,021,830 |
| Feb 19, 2026 | 102.57 | 103.37 | 100.66 | 101.28 | 101.28 | -1.04% | 1,004,512 |
| Feb 18, 2026 | 103.73 | 103.73 | 101.56 | 102.34 | 102.34 | -1.48% | 707,041 |
| Feb 17, 2026 | 104.71 | 105.56 | 103.56 | 103.88 | 103.88 | 0.15% | 466,865 |
| Feb 13, 2026 | 102.59 | 105.40 | 102.53 | 103.72 | 103.72 | 1.17% | 677,643 |
| Feb 12, 2026 | 107.12 | 107.12 | 100.93 | 102.52 | 102.52 | -4.49% | 744,106 |
| Feb 11, 2026 | 104.55 | 107.96 | 102.82 | 107.34 | 107.34 | 2.97% | 644,924 |
| Feb 10, 2026 | 103.64 | 105.75 | 103.34 | 104.24 | 104.24 | 0.55% | 522,057 |
| Feb 9, 2026 | 104.47 | 104.79 | 103.09 | 103.67 | 103.67 | -0.94% | 388,380 |
| Feb 6, 2026 | 105.00 | 107.01 | 104.49 | 104.65 | 104.65 | -0.08% | 558,422 |
| Feb 5, 2026 | 104.66 | 106.40 | 103.30 | 104.73 | 104.73 | 0.89% | 624,050 |
| Feb 4, 2026 | 104.07 | 104.52 | 101.35 | 103.81 | 103.81 | 0.61% | 435,621 |
| Feb 3, 2026 | 102.40 | 104.25 | 101.13 | 103.18 | 103.18 | 0.77% | 740,679 |