Casella Waste Systems Inc... (CWST)
112.71
1.20 (1.08%)
At close: Apr 01, 2025, 3:59 PM
111.00
-1.51%
After-hours: Apr 01, 2025, 07:55 PM EDT
Casella Waste Systems Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 111.62 | 113.75 | 111.55 | 112.68 | 1.17 | 1.05% | 553,726 |
| Mar 31, 2025 | 110.03 | 112.60 | 110.03 | 111.51 | 0.81 | 0.73% | 591,200 |
| Mar 28, 2025 | 110.97 | 111.87 | 110.58 | 110.70 | -0.04 | -0.04% | 246,133 |
| Mar 27, 2025 | 111.45 | 112.07 | 109.98 | 110.74 | 0.05 | 0.05% | 244,600 |
| Mar 26, 2025 | 113.11 | 113.47 | 110.65 | 110.69 | -2.04 | -1.81% | 324,500 |
| Mar 25, 2025 | 110.90 | 113.41 | 110.90 | 112.73 | 1.91 | 1.72% | 446,202 |
| Mar 24, 2025 | 111.72 | 112.81 | 110.04 | 110.82 | 0.36 | 0.33% | 251,324 |
| Mar 21, 2025 | 109.88 | 110.78 | 109.02 | 110.46 | -0.33 | -0.30% | 587,085 |
| Mar 20, 2025 | 110.51 | 111.43 | 110.18 | 110.79 | -0.10 | -0.09% | 242,949 |
| Mar 19, 2025 | 107.25 | 111.31 | 106.83 | 110.89 | 3.36 | 3.12% | 289,900 |
| Mar 18, 2025 | 108.70 | 109.12 | 106.26 | 107.53 | -1.90 | -1.74% | 330,105 |
| Mar 17, 2025 | 107.00 | 109.93 | 107.00 | 109.43 | 1.93 | 1.80% | 341,400 |
| Mar 14, 2025 | 106.57 | 108.15 | 105.36 | 107.50 | 1.23 | 1.16% | 329,900 |
| Mar 13, 2025 | 104.91 | 106.45 | 103.78 | 106.27 | 1.13 | 1.07% | 295,726 |
| Mar 12, 2025 | 108.69 | 109.31 | 104.70 | 105.14 | -2.17 | -2.02% | 422,400 |
| Mar 11, 2025 | 109.26 | 110.14 | 106.76 | 107.31 | -1.63 | -1.50% | 320,309 |
| Mar 10, 2025 | 111.43 | 112.92 | 107.31 | 108.94 | -3.53 | -3.14% | 507,300 |
| Mar 7, 2025 | 109.83 | 112.79 | 108.78 | 112.47 | 2.69 | 2.45% | 481,000 |
| Mar 6, 2025 | 110.88 | 110.88 | 108.29 | 109.78 | -1.84 | -1.65% | 438,125 |
| Mar 5, 2025 | 113.36 | 113.80 | 109.56 | 111.62 | -2.11 | -1.86% | 563,100 |
| Mar 4, 2025 | 113.56 | 115.70 | 112.94 | 113.73 | -0.03 | -0.03% | 665,300 |
| Mar 3, 2025 | 112.02 | 114.35 | 112.02 | 113.76 | 1.74 | 1.55% | 417,100 |
| Feb 28, 2025 | 108.05 | 112.21 | 108.05 | 112.02 | 4.10 | 3.80% | 465,502 |
| Feb 27, 2025 | 108.59 | 110.29 | 107.87 | 107.92 | -1.14 | -1.05% | 478,304 |
| Feb 26, 2025 | 110.37 | 111.81 | 108.98 | 109.06 | -2.08 | -1.87% | 360,700 |
| Feb 25, 2025 | 112.66 | 112.98 | 111.02 | 111.14 | -0.84 | -0.75% | 420,900 |
| Feb 24, 2025 | 114.41 | 114.73 | 111.84 | 111.98 | -2.01 | -1.76% | 333,727 |
| Feb 21, 2025 | 116.31 | 116.31 | 113.67 | 113.99 | -1.71 | -1.48% | 312,703 |
| Feb 20, 2025 | 115.37 | 115.97 | 114.77 | 115.70 | -0.16 | -0.14% | 418,760 |
| Feb 19, 2025 | 114.92 | 115.92 | 113.92 | 115.86 | 0.85 | 0.74% | 555,200 |
| Feb 18, 2025 | 111.91 | 115.12 | 111.37 | 115.01 | 3.65 | 3.28% | 643,806 |
| Feb 14, 2025 | 107.44 | 112.37 | 107.44 | 111.36 | 4.59 | 4.30% | 518,600 |
| Feb 13, 2025 | 109.29 | 109.29 | 103.56 | 106.77 | 0.06 | 0.06% | 439,000 |
| Feb 12, 2025 | 106.44 | 108.67 | 106.44 | 106.71 | -0.76 | -0.71% | 327,953 |
| Feb 11, 2025 | 107.85 | 108.85 | 106.82 | 107.47 | -1.05 | -0.97% | 328,300 |
| Feb 10, 2025 | 107.76 | 108.93 | 107.34 | 108.52 | 0.52 | 0.48% | 334,425 |
| Feb 7, 2025 | 108.49 | 108.85 | 107.01 | 108.00 | -0.52 | -0.48% | 320,127 |
| Feb 6, 2025 | 109.72 | 110.25 | 107.71 | 108.52 | -1.08 | -0.99% | 229,200 |
| Feb 5, 2025 | 108.38 | 110.03 | 107.55 | 109.60 | 1.83 | 1.70% | 370,918 |
| Feb 4, 2025 | 108.35 | 108.80 | 106.95 | 107.77 | -1.17 | -1.07% | 254,117 |
| Feb 3, 2025 | 106.73 | 109.42 | 106.50 | 108.94 | 1.40 | 1.30% | 292,200 |
| Jan 31, 2025 | 109.85 | 109.85 | 106.59 | 107.54 | -1.37 | -1.26% | 277,315 |
| Jan 30, 2025 | 107.46 | 109.63 | 107.30 | 108.91 | 2.58 | 2.43% | 211,324 |
| Jan 29, 2025 | 106.32 | 107.03 | 105.94 | 106.33 | -0.16 | -0.15% | 268,100 |
| Jan 28, 2025 | 106.97 | 107.79 | 105.37 | 106.49 | -0.46 | -0.43% | 300,800 |
| Jan 27, 2025 | 105.15 | 107.54 | 104.68 | 106.95 | 1.92 | 1.83% | 447,305 |
| Jan 24, 2025 | 105.61 | 106.71 | 104.71 | 105.03 | -1.01 | -0.95% | 245,900 |
| Jan 23, 2025 | 106.28 | 107.35 | 105.49 | 106.04 | -1.79 | -1.66% | 389,100 |
| Jan 22, 2025 | 110.37 | 110.40 | 107.79 | 107.83 | -3.04 | -2.74% | 343,408 |
| Jan 21, 2025 | 111.95 | 112.71 | 110.73 | 110.87 | -0.62 | -0.56% | 302,400 |