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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	93.24	92.77	92.77	93.48	92.02	499,300
September 08, 2025	94.73	93.24	93.24	94.73	92.75	558,800
September 05, 2025	95.72	94.69	94.65	96.15	93.63	470,763
September 04, 2025	95.78	95.58	95.58	97.02	94.81	390,545
September 03, 2025	95.7	95.59	95.59	96.12	94.81	459,500
September 02, 2025	97.93	96.65	96.65	98.1	96.5	437,563
August 29, 2025	98.82	98.56	98.56	99.05	98.11	565,700
August 28, 2025	100.26	98.82	98.82	100.26	98.43	385,513
August 27, 2025	99.29	100.16	100.16	100.2	99.24	343,043
August 26, 2025	98.85	99.55	99.55	99.86	98.17	484,516
August 25, 2025	102.11	98.85	98.85	102.12	98.38	504,301
August 22, 2025	102.02	102.55	102.55	103.32	101.49	644,759
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

Casella Waste Systems, Inc. (CWST) NASDAQ