Casella Waste Systems Inc... (CWST)
NASDAQ: CWST
· Real-Time Price · USD
94.69
-0.89 (-0.93%)
At close: Sep 05, 2025, 3:59 PM
94.98
0.31%
After-hours: Sep 05, 2025, 07:36 PM EDT
CWST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 95.72 | 96.15 | 93.63 | 94.69 | 94.69 | -0.93% | 470,763 |
| 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 |
| 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 | 0.61% | 343,043 |
| Aug 26, 2025 | 98.85 | 99.86 | 98.17 | 99.55 | 99.55 | 0.71% | 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% | 547,200 |
| 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% | 511,000 |
| 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 |