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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	99.82	100.08	100.08	100.75	97.94	404,799
January 12, 2026	99.94	99.95	99.95	100.36	98.35	594,637
January 09, 2026	99.4	99.96	99.96	101.2	98.82	580,643
January 08, 2026	100.25	99.69	99.69	100.79	98.98	983,000
January 07, 2026	103.3	100.82	100.82	104.02	100.78	536,636
January 06, 2026	101.63	103.3	103.3	105.59	100.96	812,300
January 05, 2026	98.14	100.12	100.12	100.68	97.96	701,500
January 02, 2026	97.94	98.65	98.65	100.01	97.59	518,100
December 31, 2025	99.82	97.94	97.94	100.44	97.83	542,443
December 30, 2025	101.3	100.29	100.29	101.73	100.24	738,029
December 29, 2025	101.36	101.66	101.66	102.51	101.23	1.26M
December 26, 2025	100.84	101.13	101.13	101.55	100.52	400,719
December 24, 2025	100.01	100.82	100.82	101.75	99.93	316,018
December 23, 2025	99.72	99.96	99.96	100.41	99.24	1.02M
December 22, 2025	98.14	99.65	99.65	100.53	98.14	1.14M
December 19, 2025	100.37	98.49	98.49	101.27	98.28	11.03M
December 18, 2025	99.37	100.59	100.59	101.93	98.4	1.39M
December 17, 2025	99.63	99.44	99.44	101.7	99.14	1.24M
December 16, 2025	100.54	99.83	99.83	101.76	99.77	1.36M
December 15, 2025	99.77	100.44	100.44	101.58	99.7	1.18M
December 12, 2025	100	99.05	99.05	100.55	98.62	1.05M
December 11, 2025	98.22	98.95	98.95	99.95	97.81	987,800
December 10, 2025	96.73	97.8	97.8	98.97	96.09	1.2M
December 09, 2025	98.82	96.62	96.62	100.14	96.57	1.31M
December 08, 2025	98.44	99.22	99.22	101.02	98.44	2.57M
December 05, 2025	94.13	94.57	94.57	95.98	93.68	361,000
December 04, 2025	95.64	94.71	94.71	96.15	94.12	427,600
December 03, 2025	95.72	95.68	95.68	97.21	95.43	544,100
December 02, 2025	95.91	95.6	95.6	96.85	94.75	434,629
December 01, 2025	96.39	96.14	96.14	98.23	95.66	562,343
November 28, 2025	96.47	96.39	96.39	97.04	95.62	210,644
November 26, 2025	96.9	96.72	96.72	97.92	96.35	507,300
November 25, 2025	95.11	96.91	96.91	97.52	94.97	453,316
November 24, 2025	94.1	94.51	94.51	95.05	92.93	790,422
November 21, 2025	92.94	95.05	95.05	95.8	90.75	981,918
November 20, 2025	91.92	93.02	93.02	93.32	91.55	633,229
November 19, 2025	91.07	91.92	91.92	92.94	90.76	533,900
November 18, 2025	89.06	91.21	91.21	91.57	89.04	521,000
November 17, 2025	89.39	89	89	89.76	88	575,134
November 14, 2025	86.59	89.2	89.2	89.81	86.51	456,900
November 13, 2025	86.64	88.36	88.36	88.92	86.64	797,000
November 12, 2025	87.96	87.4	87.4	88.5	86.76	705,700
November 11, 2025	88.03	88.25	88.25	88.66	86.95	332,400
November 10, 2025	87.59	87.86	87.86	88.41	85.92	584,200
November 07, 2025	88.4	88.08	88.08	88.4	86.7	439,293
November 06, 2025	89.22	88.31	88.31	90.03	88.19	641,024
November 05, 2025	89.55	90	90	90.12	87.5	659,300
November 04, 2025	89.55	89.95	89.95	90.75	89.18	642,100
November 03, 2025	90.56	88.72	88.72	90.56	87.79	929,702
October 31, 2025	87.57	88.57	88.57	89.01	82.84	1.02M
October 30, 2025	84.21	82.84	82.84	84.99	82.22	840,230
October 29, 2025	87.17	84.17	84.17	87.61	84	829,314
October 28, 2025	88.05	87.91	87.91	89.04	87	473,108
October 27, 2025	88.13	88.85	88.85	88.97	87.44	348,520
October 24, 2025	91.37	88.49	88.49	91.5	88.11	394,400
October 23, 2025	89.56	90.83	90.83	91.2	89.55	597,416
October 22, 2025	87.53	89.99	89.99	90.92	86.66	650,445
October 21, 2025	86.03	87.22	87.22	87.26	85.8	528,724
October 20, 2025	86.06	85.9	85.9	86.33	84.5	409,258
October 17, 2025	85.64	85.76	85.76	86.26	85.07	703,044

Casella Waste Systems, Inc. (CWST) NASDAQ