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 $9,936.29 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,237.53, while $1000 invested 1 year ago would be worth $897.22. This corresponds to total returns of 893.63%, 23.75%, -10.28%, respectively, with annualized returns of 25.8%, 4.35%, -10.28%.

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
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
July 27, 2026	89.46	89.3	89.3	90.89	88.73	702,590
July 23, 2026	90.02	90.03	90.03	92.02	88.57	590,064
July 22, 2026	90.67	90.43	90.43	90.99	89.28	906,478
July 21, 2026	91.92	90.54	90.54	92.5	89.89	881,438
July 20, 2026	95.7	93.57	93.57	95.97	92.99	1.03M
July 17, 2026	99.64	95.7	95.7	101.32	94.51	600,362
July 16, 2026	95.79	99.91	99.91	101.46	95.77	829,914
July 15, 2026	96.12	96.31	96.31	97.53	95.46	598,955
July 14, 2026	97.56	96.46	96.46	98.48	96.04	508,590
July 13, 2026	98.06	98.09	98.09	99.02	96.88	497,265
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