Casella Waste Systems, Inc. (CWST) NASDAQ

83.00

-2.09(-2.46%)

Updated at June 02 04:00PM

Currency In USD

CWST Historical Return

If you invested $1000 in Casella Waste Systems, Inc. (CWST) 10 years ago, it would be worth $11,576.01 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,253.4, while $1000 invested 1 year ago would be worth $715.95. This corresponds to total returns of 1,057.6%, 25.34%, -28.41%, respectively, with annualized returns of 27.73%, 4.62%, -28.41%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CWST Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	84.74	83	83	85.03	81.77	595,699
June 01, 2026	83.05	85.09	85.09	86.25	82.84	729,461
May 29, 2026	83.64	82.17	82.17	83.71	80.91	865,038
May 28, 2026	85.25	84.22	84.22	86.25	84	430,217
May 27, 2026	86.94	86.24	86.24	88.52	85.95	378,231
May 26, 2026	87.39	87.11	87.11	88.14	86.71	660,117
May 22, 2026	87.49	87.41	87.41	88.45	86.17	464,255
May 21, 2026	87.27	87.22	87.22	88.21	85.02	397,747
May 20, 2026	86.12	87.41	87.41	87.8	84.83	680,147
May 19, 2026	88.68	86.74	86.74	90.28	86.68	1.05M
May 18, 2026	85.58	88.1	88.1	88.89	85.2	550,167
May 15, 2026	86.44	85.18	85.18	86.98	84.33	755,311
May 14, 2026	84.94	86.31	86.31	86.62	84.57	461,151
May 13, 2026	82.77	84.31	84.31	84.31	82.34	515,258
May 12, 2026	83.7	84.88	84.88	85.32	82.51	566,476
May 11, 2026	85.15	83.15	83.15	86.19	82.59	603,566
May 08, 2026	85.19	85.44	85.44	85.92	83.38	478,626
May 07, 2026	84.72	85.45	85.45	86.34	84.23	609,132
May 06, 2026	86.16	84.58	84.58	86.97	83.53	584,962
May 05, 2026	86.72	86.76	86.76	87.56	85.13	584,100
May 04, 2026	88.09	86.4	86.4	89.49	85.83	1.2M
May 01, 2026	84.82	86.83	86.83	88.47	82.42	2.38M
April 30, 2026	77.92	79.25	79.25	79.42	77.34	852,028
April 29, 2026	77.51	78.11	78.11	79.43	76.29	829,755
April 28, 2026	77.78	77.75	77.75	78.08	75.97	1.11M
April 27, 2026	79.49	76.75	76.75	81.03	76.67	1.06M
April 24, 2026	83.67	80.19	80.19	84.62	79.85	640,709
April 23, 2026	80.45	83.87	83.87	84.34	80.21	635,073
April 22, 2026	78.22	80.84	80.84	81.31	78.06	955,822
April 21, 2026	79.4	77.96	77.96	81.11	77.48	1.25M
April 20, 2026	81.16	79.54	79.54	81.24	79.01	758,504
April 17, 2026	82.26	81.22	81.22	83.42	80.51	910,877
April 16, 2026	81.58	82.09	82.09	83.2	81.57	449,769
April 15, 2026	82.98	81.54	81.54	83.49	81.04	505,629
April 14, 2026	84.32	83.44	83.44	85.39	82.45	575,090
April 13, 2026	86.5	84.89	84.89	87.04	83.95	600,407
April 10, 2026	86.77	86.98	86.98	87.51	85.5	725,454
April 09, 2026	86.65	86.77	86.77	87.89	86.01	559,811
April 08, 2026	86.98	86.71	86.71	87.98	85.86	1.01M
April 07, 2026	86.09	85.83	85.83	86.99	85	967,704
April 06, 2026	86.3	86.23	86.23	87.17	85.57	920,292
April 02, 2026	82.13	87.18	87.18	88.4	81.83	1.96M
April 01, 2026	80.4	81.54	81.54	81.68	79.18	896,739
March 31, 2026	79.5	79.34	79.34	80.86	77.33	959,014
March 30, 2026	75.06	78.38	78.38	78.48	75.06	983,035
March 27, 2026	76.05	74.97	74.97	76.6	74.95	843,832
March 26, 2026	76.43	76.62	76.62	79.05	76.12	504,526
March 25, 2026	77.1	76.43	76.43	77.36	74.05	813,725
March 24, 2026	77.18	76.06	76.06	77.72	75.82	883,415
March 23, 2026	77.71	78.01	78.01	79.94	76.37	926,927
March 20, 2026	84.63	77.71	77.71	85	77.27	1.65M
March 19, 2026	85.77	84.26	84.26	86.39	84.05	452,384
March 18, 2026	87.43	85.91	85.91	88.22	85.72	462,197
March 17, 2026	88.64	88.44	88.44	90.08	87.61	523,713
March 16, 2026	88.1	88.46	88.46	89.03	87.5	537,221
March 13, 2026	91.55	88.09	88.09	92.54	87.69	929,527
March 12, 2026	87.73	90.68	90.68	92.91	87.15	925,603
March 11, 2026	93.99	88.23	88.23	93.99	88.16	1.04M
March 10, 2026	94	89.17	89.17	95.68	88.94	873,714
March 09, 2026	92.97	95.75	95.75	96.12	91.5	1.18M