Casella Waste Systems, Inc. (CWST) NASDAQ

Currency In USD

CWST Historical Return

If you invested $1000 in Casella Waste Systems, Inc. (CWST) 10 years ago, it would be worth $8,641.01 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,161.64, while $1000 invested 1 year ago would be worth $1,079.29. This corresponds to total returns of 764.1%, 16.16%, 7.93%, respectively, with annualized returns of 24.07%, 3.04%, 7.93%.

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
October 21, 2026	91.52	90.22	90.22	91.52	89.85	595,666
October 20, 2026	86.59	93.07	93.07	94.03	86.36	1.46M
October 19, 2026	87.53	86.54	86.54	88.25	86.4	540,189
October 16, 2026	86.91	88	88	88.98	86.58	700,934
October 15, 2026	82.84	86.5	86.5	86.75	82.71	741,953
October 14, 2026	84.84	81.85	81.85	85.39	80.8	1.15M
October 13, 2026	85.92	85.27	85.27	86.48	84.44	503,172
October 12, 2026	83.78	85.2	85.2	86.12	83.11	440,963
October 09, 2026	83.01	83.78	83.78	84.28	82.93	556,005
October 08, 2026	83.62	84.05	84.05	84.38	82.7	638,735
October 07, 2026	81.84	83.72	83.72	84.41	81.84	505,891
October 06, 2026	83.51	82.06	82.06	84	81.64	616,008
October 05, 2026	82.77	83.42	83.42	84.03	81.08	864,807
October 02, 2026	78.34	82.77	82.77	83.85	77.85	949,358
October 01, 2026	80.14	78.07	78.07	81.96	76.53	712,170
September 30, 2026	80.29	80.35	80.35	81	78.71	765,241
September 29, 2026	80.41	80.2	80.2	81.54	79.18	527,544
September 28, 2026	82.23	81.6	81.6	83.01	81	557,231
September 25, 2026	83.07	82.24	82.24	83.74	82.18	429,202
September 24, 2026	85.4	83.83	83.83	86.02	83.7	383,092
September 23, 2026	85.03	84.8	84.8	85.55	83.47	557,387
September 22, 2026	87.75	85.76	85.76	87.75	84.54	701,278
September 21, 2026	88.68	87.05	87.05	89.28	86.8	509,337
September 18, 2026	89.03	89.07	89.07	89.77	88.32	1.26M
September 17, 2026	91.11	88.71	88.71	91.11	88.59	384,161
September 16, 2026	90.17	90.06	90.06	92.19	89.27	472,027
September 15, 2026	90.31	90.34	90.34	91.55	88.69	416,338
September 11, 2026	90.85	89.91	89.91	90.85	88.52	517,684
September 10, 2026	91.26	89.94	89.94	92.34	89.11	517,318
September 09, 2026	91.66	91.16	91.16	91.66	89.43	526,306
September 08, 2026	92.44	92.07	92.07	93.14	91.45	398,072
September 04, 2026	93.84	93.53	93.53	94.97	92.22	356,688
September 03, 2026	94.7	95.96	95.96	97.16	93.28	517,079
September 02, 2026	92.66	93.4	93.4	94.9	91.91	458,323
September 01, 2026	92.25	92.65	92.65	94.32	91.61	403,366
August 31, 2026	92.81	92.25	92.25	93.65	91.75	442,174
August 28, 2026	94.16	93.68	93.68	94.23	92.39	361,902
August 27, 2026	92.38	93	93	93.73	91.59	290,595
August 26, 2026	93.56	93.74	93.74	94.16	92.77	250,060
August 25, 2026	94.5	93.43	93.43	94.77	92	478,592
August 24, 2026	92.91	94.78	94.78	95.15	92.45	745,772
August 21, 2026	93.62	92.01	92.01	93.96	91.92	279,825
August 20, 2026	91.92	93.05	93.05	93.54	91.76	267,568
August 19, 2026	90.33	92.85	92.85	94.78	89.3	466,519
August 18, 2026	90.14	89.91	89.91	90.85	89.58	445,143
August 17, 2026	89.29	89.31	89.31	90.72	88.39	403,494
August 14, 2026	91.09	90.72	90.72	91.58	90.08	241,944
August 13, 2026	91.59	91.03	91.03	92.15	90.38	298,821
August 12, 2026	92.34	90.56	90.56	93.25	90.32	326,406
August 11, 2026	90.05	92.52	92.52	93.06	89.97	418,410
August 10, 2026	90.94	89.99	89.99	90.94	88.85	722,337
August 07, 2026	89.5	89.41	89.41	90.83	86.22	888,154
August 06, 2026	90.97	90.46	90.46	90.97	89.03	873,581
August 05, 2026	91.86	90.04	90.04	91.86	89.21	516,074
August 04, 2026	90.71	91.5	91.5	91.74	89.4	485,600
August 03, 2026	91.37	91.99	91.99	92.55	89.87	586,511
July 31, 2026	88.52	89.71	89.71	89.86	87.31	626,773
July 30, 2026	89.47	89.5	89.5	89.61	85.78	844,460
July 29, 2026	91.23	90.48	90.48	93.13	90.03	652,031
July 28, 2026	91	91.1	91.1	91.55	89.42	609,240