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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	87.16	85.94	85.94	87.16	84.6	450,643
October 15, 2025	89.63	87.01	87.01	90.14	86.7	575,254
October 14, 2025	89.76	89.89	89.89	90.69	89.33	354,200
October 13, 2025	89.83	89.76	89.76	89.83	87.85	392,546
October 10, 2025	89.17	89.63	89.63	90.28	88.5	328,510
October 09, 2025	91.65	89.41	89.41	91.66	88.94	333,429
October 08, 2025	92.36	91.69	91.69	92.71	91	376,500
October 07, 2025	93.41	91.9	91.9	93.76	91.65	369,700
October 06, 2025	91.85	92.91	92.91	94.17	91.85	587,319
October 03, 2025	90.59	91.78	91.78	92.21	89.86	388,300
October 02, 2025	90.14	90.6	90.6	91.11	89	409,500
October 01, 2025	94.94	90.89	90.89	94.95	90.61	828,323
September 30, 2025	91.2	94.88	94.88	95.59	91.05	1.35M
September 29, 2025	89.85	90.97	90.97	91	89.15	592,804
September 26, 2025	88.65	89.58	89.58	89.64	87.45	472,200
September 25, 2025	90.54	88.21	88.21	91.89	87.52	730,300
September 24, 2025	88.86	90.74	90.74	90.78	88.52	713,300
September 23, 2025	88.93	89.37	89.37	89.62	87.45	634,499
September 22, 2025	86.54	88.92	88.92	88.94	85.62	827,819
September 19, 2025	87.28	86.69	86.69	87.74	85.32	1.02M
September 18, 2025	87.22	88.46	88.46	88.59	86.76	469,700
September 17, 2025	89.31	87.49	87.49	89.68	87.36	474,600
September 16, 2025	90.2	88.8	88.8	90.63	88.34	515,513
September 15, 2025	90.98	90.26	90.26	91.59	89.75	499,300
September 12, 2025	92.35	91.13	91.13	92.66	90.68	299,300
September 11, 2025	91.22	92.73	92.73	93.52	91.1	514,403
September 10, 2025	92.38	91.51	91.51	93.03	90.74	510,600

Casella Waste Systems, Inc. (CWST) NASDAQ