Casella Waste Systems, Inc. - CWST - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 27, 2025	115.75	115.31	115.31	117	114.97	742,600
June 26, 2025	115.49	116.51	116.51	116.63	114.24	423,800
June 25, 2025	117.27	114.42	114.42	117.46	113.97	334,800
June 24, 2025	117.91	117.74	117.74	118.42	115.17	355,968
June 23, 2025	116.25	117.83	117.83	117.97	115.79	293,030
June 20, 2025	117.87	115.99	115.99	118.36	115.32	401,500
June 18, 2025	115.92	117.49	117.49	117.63	115.01	295,116
June 17, 2025	115.29	116.34	116.34	117.54	114.81	264,318
June 16, 2025	117.69	116.06	116.06	118.33	115.7	282,542
June 13, 2025	117.38	117.77	117.77	118.91	117.22	295,600
June 12, 2025	116.95	118.42	118.42	118.47	116.38	478,133
June 11, 2025	116.91	116.67	116.67	117.71	115.53	256,313
June 10, 2025	117.23	117.15	117.15	118.59	116.4	251,300
June 09, 2025	117.15	116.97	116.97	118	113	539,215
June 06, 2025	116.71	116.58	116.58	118.75	116.17	446,238
June 05, 2025	116.74	115.17	115.17	117.1	115.12	404,736
June 04, 2025	116.18	117.1	117.1	117.71	115.71	396,415
June 03, 2025	116.98	115.93	115.93	117.11	114.91	346,600
June 02, 2025	116.63	116.98	116.98	117.67	115.78	251,600
May 30, 2025	115.66	117.21	117.21	117.55	115.19	446,428
May 29, 2025	117.06	115.28	115.28	117.14	114.36	670,300
May 28, 2025	117.41	117.01	117.01	118.03	116.55	314,600
May 27, 2025	116.91	117.61	117.61	117.97	116.19	327,837
May 23, 2025	115.3	115.65	115.65	116.15	114.48	271,329
May 22, 2025	114.73	115.5	115.5	115.67	113.16	514,000
May 21, 2025	115.57	114.65	114.65	116.2	114.25	383,582
May 20, 2025	115.98	116.19	116.19	116.74	115.6	350,100
May 19, 2025	113.78	115.95	115.95	116.2	113.11	381,588
May 16, 2025	114	114.52	114.52	115.21	113.7	442,900
May 15, 2025	110.75	113.53	113.53	113.57	109.58	707,000
May 14, 2025	112.23	110.02	110.02	113.5	109.12	1.17M
May 13, 2025	113.41	112.23	112.23	114.35	112.06	712,226
May 12, 2025	119.6	113.24	113.24	119.71	111.92	655,653
May 09, 2025	118.14	118.5	118.44	118.79	117.36	264,560
May 08, 2025	120.66	118.47	118.46	121.04	118.34	399,506
May 07, 2025	120.2	120.25	120.25	121.24	118.81	404,800
May 06, 2025	117.53	120.37	120.37	120.89	117.12	620,500
May 05, 2025	117.54	118.24	118.24	119.77	116.02	492,100
May 02, 2025	115.99	116.75	116.75	118.16	113.92	609,844
May 01, 2025	117.12	117.33	117.33	117.72	115.29	510,442
April 30, 2025	116.05	117.45	117.45	118.11	115.25	469,410
April 29, 2025	115.42	117.27	117.27	117.6	115.42	366,306
April 28, 2025	115.79	116.18	116.18	116.67	115.18	340,946
April 25, 2025	114.35	115.6	115.56	115.82	112.2	392,392
April 24, 2025	113.17	115.4	115.4	115.71	110.27	522,628
April 23, 2025	115.3	113.25	113.25	116.58	111.5	665,573
April 22, 2025	115.5	113.71	113.71	116.42	113	458,524
April 21, 2025	117.34	114.68	114.68	117.99	113.09	384,715
April 17, 2025	117.84	118.3	118.3	119.45	117.29	696,332
April 16, 2025	118.8	117.96	117.96	120.69	116.71	1.83M
April 15, 2025	117.42	118.04	118.04	118.19	116.19	521,041
April 14, 2025	115.46	117.23	117.23	117.66	114.32	432,177
April 11, 2025	112.5	115.08	115.08	115.69	110.49	561,400
April 10, 2025	109.98	114	114	115.65	109.4	738,700
April 09, 2025	103.94	111.14	111.14	112.16	103.11	771,400
April 08, 2025	106.13	103.78	103.78	109.09	102.2	722,772
April 07, 2025	103.6	104.03	104.03	110.93	101.15	937,839
April 04, 2025	111.83	108.57	108.57	116.17	108.53	1.8M
April 03, 2025	111.77	114.98	114.98	115.28	111.77	608,300
April 02, 2025	111.66	114.29	114.29	114.39	111.2	413,322

Casella Waste Systems, Inc. (CWST) NASDAQ