CWST | CASELLA WASTE SYS-A | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

CASELLA WASTE SYS-A (CWST)

NASDAQ

$89.89-$0.02 (-0.02%)

Price as of Sep 11, 2026 7:30 PM EDT

$5.6B
Market Cap
-1.34%
1-Year Change
Waste Management
Industry

1 Month
-2.82%

Low Price$89.31

High Price$95.96
3 Months
+0.17%

Low Price$84.58

High Price$99.91
1 Year
-1.34%

Low Price$74.97

High Price$107.34

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	90.85	90.85	88.52	89.91	-0.03%	517,685
09/10/2026	91.26	92.34	89.11	89.94	-1.34%	517,321
09/09/2026	91.66	91.66	89.43	91.16	-0.99%	526,308
09/08/2026	92.44	93.14	91.45	92.07	-1.56%	398,616
09/04/2026	93.84	94.97	92.22	93.53	-2.53%	356,689
09/03/2026	94.70	97.16	93.28	95.96	+2.74%	517,082
09/02/2026	92.66	94.90	91.91	93.40	+0.81%	456,150
09/01/2026	92.25	94.32	91.61	92.65	+0.43%	402,772
08/31/2026	92.81	93.65	91.75	92.25	-1.53%	442,201
08/28/2026	94.16	94.23	92.39	93.68	+0.73%	361,903
08/27/2026	92.38	93.73	91.59	93.00	-0.79%	290,602
08/26/2026	93.56	94.16	92.77	93.74	+0.33%	250,060
08/25/2026	94.50	94.77	92.00	93.43	-1.42%	478,593
08/24/2026	92.91	95.15	92.45	94.78	+3.01%	745,783
08/21/2026	93.62	93.96	91.92	92.01	-1.12%	279,826
08/20/2026	91.92	93.54	91.76	93.05	+0.22%	266,482
08/19/2026	90.33	94.78	89.30	92.85	+3.27%	466,540
08/18/2026	90.14	90.85	89.58	89.91	+0.67%	445,171
08/17/2026	89.29	90.72	88.39	89.31	-1.55%	403,504
08/14/2026	91.09	91.58	90.08	90.72	-0.34%	242,018
08/13/2026	91.59	92.15	90.38	91.03	+0.52%	298,822
08/12/2026	92.34	93.25	90.32	90.56	-2.12%	327,000
08/11/2026	90.05	93.06	89.97	92.52	+2.81%	418,935
08/10/2026	90.94	90.94	88.85	89.99	+0.65%	722,338
08/07/2026	89.50	90.83	86.22	89.41	-1.16%	888,162
08/06/2026	90.97	90.97	89.03	90.46	+0.47%	874,860
08/06/2026	$0.40 Earnings
08/05/2026	91.86	91.86	89.21	90.04	-1.60%	516,075
08/04/2026	90.71	91.74	89.40	91.50	-0.53%	485,602
08/03/2026	91.37	92.55	89.87	91.99	+2.54%	586,642
07/31/2026	88.52	89.86	87.31	89.71	+0.23%	626,774
07/30/2026	89.47	89.61	85.78	89.50	-1.08%	844,466
07/29/2026	91.23	93.13	90.03	90.48	-0.68%	652,032
07/28/2026	91.00	91.55	89.42	91.10	+2.02%	609,222
07/27/2026	89.46	90.89	88.73	89.30	-0.10%	702,594
07/24/2026	90.65	92.94	88.67	89.39	-0.71%	617,841
07/23/2026	90.02	92.02	88.57	90.03	-0.44%	590,067
07/22/2026	90.67	90.99	89.28	90.43	-0.12%	906,478
07/21/2026	91.92	92.50	89.89	90.54	-3.24%	881,670
07/20/2026	95.70	95.97	92.99	93.57	-2.23%	1,030,738
07/17/2026	99.64	101.32	94.51	95.70	-4.21%	600,362
07/16/2026	95.79	101.46	95.77	99.91	+3.74%	829,878
07/15/2026	96.12	97.53	95.46	96.31	-0.16%	598,955
07/14/2026	97.56	98.48	96.04	96.46	-1.66%	503,221
07/13/2026	98.06	99.02	96.88	98.09	+1.31%	497,288
07/10/2026	95.99	97.31	94.53	96.82	+1.52%	1,001,264
07/09/2026	98.66	98.70	95.17	95.37	-3.55%	637,036
07/08/2026	98.00	99.88	97.72	98.88	-0.13%	867,289
07/07/2026	97.99	99.21	96.73	99.01	+2.85%	467,941
07/06/2026	96.46	97.33	92.96	96.27	-1.25%	337,601
07/02/2026	95.79	97.71	93.03	97.49	+2.23%	697,963
07/01/2026	97.10	97.41	95.00	95.36	-1.66%	557,491
06/30/2026	94.33	97.13	93.60	96.97	+2.85%	677,142
06/29/2026	93.66	94.86	92.22	94.28	-0.07%	627,308
06/26/2026	93.14	95.61	93.02	94.35	+2.19%	2,555,373
06/25/2026	91.41	94.39	89.93	92.33	+1.19%	633,948
06/24/2026	87.03	93.67	86.54	91.24	+5.87%	1,397,855
06/23/2026	86.05	86.38	84.50	86.18	+1.89%	613,336
06/22/2026	86.27	86.91	84.45	84.58	-2.76%	583,662
06/18/2026	86.86	87.77	85.26	86.98	+1.02%	1,009,236
06/17/2026	85.29	87.51	85.00	86.10	-0.63%	682,011
06/16/2026	88.41	89.06	85.78	86.65	-1.65%	613,216
06/15/2026	88.51	89.19	87.39	88.10	-1.42%	737,142
06/12/2026	89.58	91.02	88.66	89.37	-0.43%	473,936
06/11/2026	91.24	91.66	89.35	89.76	-1.40%	562,592
06/10/2026	88.04	91.31	87.60	91.03	+3.67%	663,134
06/09/2026	84.39	88.73	84.23	87.81	+3.82%	575,151
06/08/2026	85.70	86.96	84.47	84.58	-1.54%	500,955
06/05/2026	85.89	87.11	83.54	85.90	+2.69%	602,126
06/04/2026	85.28	86.03	82.86	83.65	-0.44%	453,504
06/03/2026	82.68	86.65	82.34	84.02	+1.23%	673,888
06/02/2026	84.74	85.03	81.77	83.00	-2.46%	595,699
06/01/2026	83.05	86.25	82.84	85.09	+3.55%	729,664
05/29/2026	83.64	83.71	80.91	82.17	-2.43%	865,338
05/28/2026	85.25	86.25	83.99	84.22	-2.34%	444,928
05/27/2026	87.33	88.52	85.95	86.24	-1.00%	449,513
05/26/2026	87.39	88.14	86.71	87.11	-0.34%	660,117
05/22/2026	87.49	88.45	86.17	87.41	+0.22%	464,255
05/21/2026	87.27	88.21	85.02	87.22	-0.22%	397,747
05/20/2026	86.12	87.80	84.83	87.41	+0.77%	680,147
05/19/2026	88.68	90.28	86.68	86.74	-1.54%	1,045,333
05/18/2026	85.58	88.89	85.20	88.10	+3.43%	550,202
05/15/2026	86.44	86.98	84.33	85.18	-1.31%	755,313
05/14/2026	84.94	86.62	84.57	86.31	+2.37%	461,180
05/13/2026	82.77	84.31	82.34	84.31	-0.67%	515,259
05/12/2026	83.16	85.32	82.51	84.88	+2.08%	617,488
05/11/2026	85.15	86.19	82.59	83.15	-2.68%	603,570
05/08/2026	85.19	85.92	83.38	85.44	-0.01%	478,627
05/07/2026	84.72	86.34	84.23	85.45	+1.03%	609,133
05/06/2026	86.16	86.97	83.52	84.58	-2.51%	677,101
05/05/2026	86.72	87.56	85.13	86.76	+0.42%	584,192
05/04/2026	88.09	89.49	85.83	86.40	-0.50%	1,203,170
05/01/2026	84.82	88.47	82.42	86.83	+9.56%	2,383,094
04/30/2026	77.92	79.42	77.34	79.25	+1.46%	852,821
04/30/2026	$0.20 Earnings
04/29/2026	77.51	79.43	76.29	78.11	+0.46%	829,888
04/28/2026	77.78	78.09	75.97	77.75	+1.30%	1,107,975
04/27/2026	79.49	81.03	76.67	76.75	-4.29%	1,064,442
04/24/2026	83.67	84.65	79.85	80.19	-4.39%	711,834
04/23/2026	80.45	84.34	80.21	83.87	+3.75%	635,073