Casella Waste Systems Inc... (CWST)
NASDAQ: CWST
· Real-Time Price · USD
89.58
1.37 (1.55%)
At close: Sep 26, 2025, 3:59 PM
89.58
0.00%
After-hours: Sep 26, 2025, 04:32 PM EDT
CWST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 730,300 |
| Sep 24, 2025 | 88.86 | 90.78 | 88.52 | 90.74 | 90.74 | 1.53% | 713,300 |
| 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% | 469,700 |
| 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% | 499,300 |
| Sep 12, 2025 | 92.35 | 92.66 | 90.68 | 91.13 | 91.13 | -1.73% | 299,300 |
| 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% | 510,600 |
| Sep 9, 2025 | 93.24 | 93.48 | 92.02 | 92.77 | 92.77 | -0.50% | 499,300 |
| Sep 8, 2025 | 94.73 | 94.73 | 92.75 | 93.24 | 93.24 | -1.53% | 558,800 |
| 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% | 459,500 |
| 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% | 565,700 |