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 $10,890.89 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,535.61, while $1000 invested 1 year ago would be worth $864.77. This corresponds to total returns of 989.09%, 53.56%, -13.52%, respectively, with annualized returns of 26.95%, 8.95%, -13.52%.

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
July 10, 2026	95.99	96.82	96.82	97.31	94.53	1M
July 09, 2026	98.66	95.37	95.37	98.7	95.17	637,017
July 08, 2026	98	98.88	98.88	99.88	97.72	867,289
July 07, 2026	97.99	99.01	99.01	99.21	96.73	467,940
July 06, 2026	96.46	96.27	96.27	97.33	92.96	337,601
July 02, 2026	95.79	97.49	97.49	97.71	93.03	697,963
July 01, 2026	97.1	95.36	95.36	97.41	95	557,491
June 30, 2026	94.33	96.97	96.97	97.13	93.6	677,132
June 29, 2026	93.66	94.28	94.28	94.86	92.22	626,946
June 26, 2026	93.14	94.35	94.35	95.61	93.02	2.56M
June 25, 2026	91.41	92.33	92.33	94.39	89.93	633,948
June 24, 2026	87.03	91.24	91.24	93.67	86.54	1.4M
June 23, 2026	86.05	86.18	86.18	86.38	84.5	613,335
June 22, 2026	86.27	84.58	84.58	86.91	84.45	583,532
June 18, 2026	86.86	86.98	86.98	87.77	85.26	1.01M
June 17, 2026	85.29	86.1	86.1	87.51	85	681,995
June 16, 2026	88.41	86.65	86.65	89.06	85.78	612,944
June 15, 2026	88.51	88.1	88.1	89.19	87.39	737,142
June 12, 2026	89.58	89.37	89.37	91.02	88.66	473,418
June 11, 2026	91.24	89.76	89.76	91.66	89.35	562,558
June 10, 2026	88.04	91.03	91.03	91.31	87.6	663,121
June 09, 2026	84.39	87.81	87.81	88.73	84.23	575,141
June 08, 2026	85.7	84.58	84.58	86.96	84.47	500,953
June 05, 2026	85.89	85.9	85.9	87.11	83.54	602,124
June 04, 2026	85.28	83.65	83.65	86.03	82.86	453,503
June 03, 2026	82.68	84.02	84.02	86.65	82.34	659,368
June 02, 2026	84.74	83	83	85.03	81.77	595,699
June 01, 2026	83.05	85.09	85.09	86.25	82.84	729,461
May 29, 2026	83.64	82.17	82.17	83.71	80.91	865,038
May 28, 2026	85.25	84.22	84.22	86.25	84	430,217
May 27, 2026	86.94	86.24	86.24	88.52	85.95	378,231
May 26, 2026	87.39	87.11	87.11	88.14	86.71	660,117
May 22, 2026	87.49	87.41	87.41	88.45	86.17	464,255
May 21, 2026	87.27	87.22	87.22	88.21	85.02	397,747
May 20, 2026	86.12	87.41	87.41	87.8	84.83	680,147
May 19, 2026	88.68	86.74	86.74	90.28	86.68	1.05M
May 18, 2026	85.58	88.1	88.1	88.89	85.2	550,167
May 15, 2026	86.44	85.18	85.18	86.98	84.33	755,311
May 14, 2026	84.94	86.31	86.31	86.62	84.57	461,151
May 13, 2026	82.77	84.31	84.31	84.31	82.34	515,258
May 12, 2026	83.7	84.88	84.88	85.32	82.51	566,476
May 11, 2026	85.15	83.15	83.15	86.19	82.59	603,566
May 08, 2026	85.19	85.44	85.44	85.92	83.38	478,626
May 07, 2026	84.72	85.45	85.45	86.34	84.23	609,132
May 06, 2026	86.16	84.58	84.58	86.97	83.53	584,962
May 05, 2026	86.72	86.76	86.76	87.56	85.13	584,100
May 04, 2026	88.09	86.4	86.4	89.49	85.83	1.2M
May 01, 2026	84.82	86.83	86.83	88.47	82.42	2.38M
April 30, 2026	77.92	79.25	79.25	79.42	77.34	852,028
April 29, 2026	77.51	78.11	78.11	79.43	76.29	829,755
April 28, 2026	77.78	77.75	77.75	78.08	75.97	1.11M
April 27, 2026	79.49	76.75	76.75	81.03	76.67	1.06M
April 24, 2026	83.67	80.19	80.19	84.62	79.85	640,709
April 23, 2026	80.45	83.87	83.87	84.34	80.21	635,073
April 22, 2026	78.22	80.84	80.84	81.31	78.06	955,822
April 21, 2026	79.4	77.96	77.96	81.11	77.48	1.25M
April 20, 2026	81.16	79.54	79.54	81.24	79.01	758,504
April 17, 2026	82.26	81.22	81.22	83.42	80.51	910,877
April 16, 2026	81.58	82.09	82.09	83.2	81.57	449,769
April 15, 2026	82.98	81.54	81.54	83.49	81.04	505,629