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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2025	100.93	101.62	101.62	102.24	100.57	682,781
August 20, 2025	99.86	101.1	101.1	101.6	99.64	547,200
August 19, 2025	97.82	99.35	99.35	99.53	97.78	365,631
August 18, 2025	99.5	97.51	97.51	99.96	97.46	511,000
August 15, 2025	98.57	99.34	99.34	99.38	98.18	530,887
August 14, 2025	99.42	98.61	98.61	99.42	97.85	444,723
August 13, 2025	100	99.51	99.51	100.09	98.1	623,437
August 12, 2025	100.42	99.65	99.65	100.43	98.01	671,119
August 11, 2025	99.49	99.95	99.95	99.99	98.5	567,500
August 08, 2025	99.24	99.08	99.08	100.03	98.64	587,246
August 07, 2025	100.14	99.35	99.35	100.41	97.78	760,542
August 06, 2025	99.13	99.62	99.62	100.49	97.98	956,729
August 05, 2025	102.17	99.2	99.2	103.05	99.09	1.01M
August 04, 2025	102.84	102.54	102.54	104.2	101.63	802,932
August 01, 2025	107.45	102.98	102.98	108	101.75	1.13M
July 31, 2025	107.18	108.73	108.73	109.46	107.01	484,500
July 30, 2025	110.9	108.37	108.37	111.16	108.11	365,200
July 29, 2025	109.09	111.16	111.16	111.42	109.09	337,652
July 28, 2025	108.75	108.36	108.36	109.34	108.19	388,746
July 25, 2025	108.89	108.97	108.97	109.71	108.26	324,841
July 24, 2025	107.59	108.79	108.79	109.48	107.51	435,331
July 23, 2025	108	107.88	107.88	108.39	106.76	545,200
July 22, 2025	107.15	108.41	108.41	108.76	106.7	477,181
July 21, 2025	108	107.28	107.28	108.77	106.51	573,221
July 18, 2025	110.2	107.94	107.94	110.42	107.01	542,047
July 17, 2025	109.73	109.56	109.56	111.16	107.92	572,700
July 16, 2025	110.44	109.84	109.84	111.8	108.98	517,137
July 15, 2025	112.25	110.05	110.05	112.5	110.01	232,510
July 14, 2025	110.37	111.96	111.96	112.88	109.29	368,300
July 11, 2025	110.91	110.59	110.59	111.62	110.39	294,251
July 10, 2025	112.57	111.1	111.1	112.68	110.69	308,000
July 09, 2025	111.35	112.92	112.92	113.54	110.7	234,612
July 08, 2025	113.29	111.87	111.87	113.95	111.53	241,109
July 07, 2025	113.07	113.3	113.3	114.12	112	366,958
July 03, 2025	112.04	113.4	113.4	113.45	111.43	264,800
July 02, 2025	114.45	111.59	111.59	114.45	111.29	403,400
July 01, 2025	114.77	114.82	114.82	115.93	114.35	336,253
June 30, 2025	115.66	115.38	115.38	116.45	113.9	547,832
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

Casella Waste Systems, Inc. (CWST) NASDAQ