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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	99.19	95.46	95.46	101.11	95.29	1.02M
February 19, 2026	102.57	101.28	101.28	103.37	100.66	1M
February 18, 2026	103.73	102.34	102.34	103.73	101.56	690,513
February 17, 2026	104.71	103.88	103.88	105.56	103.56	466,900
February 13, 2026	102.59	103.72	103.72	105.4	102.53	677,643
February 12, 2026	107.12	102.52	102.52	107.12	100.93	744,106
February 11, 2026	104.55	107.34	107.34	107.96	102.82	644,924
February 10, 2026	103.64	104.24	104.24	105.75	103.34	522,100
February 09, 2026	104.47	103.67	103.67	104.79	103.09	388,400
February 06, 2026	105	104.65	104.65	107.01	104.49	558,422
February 05, 2026	104.66	104.73	104.73	106.4	103.3	588,889
February 04, 2026	104.07	103.81	103.81	104.52	101.35	435,621
February 03, 2026	102.4	103.18	103.18	104.25	101.13	740,700
February 02, 2026	101.37	102.39	102.39	103.32	100.23	617,300
January 30, 2026	103.39	100.88	100.88	103.85	99.51	682,728
January 29, 2026	104.31	103.3	103.3	105.8	103.03	530,300
January 28, 2026	105.78	104.39	104.39	105.78	102.05	587,300
January 27, 2026	105.22	105.82	105.82	106.42	104.07	587,024
January 26, 2026	106.14	105.71	105.71	107.09	104.89	420,405
January 23, 2026	106.56	105.81	105.81	107.58	105.45	374,285
January 22, 2026	107.04	106.56	106.56	107.77	106.47	378,283
January 21, 2026	104.32	105.73	105.73	106.19	103.03	698,655
January 20, 2026	105.99	103.78	103.78	106.77	103.68	864,900
January 16, 2026	104.67	106.15	106.15	106.23	103.93	593,700
January 15, 2026	101.63	104.79	104.79	105	99.55	631,412
January 14, 2026	100	101.85	101.85	101.89	99.11	516,300
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

Casella Waste Systems, Inc. (CWST) NASDAQ