CWST
CASELLA WASTE SYS-A (CWST)
NASDAQ
$96.45-$0.02 (-0.02%)
Price as of Jul 14, 2026 4:10 PM EDT
  • $6.1B
    Market Cap
  • -12.35%
    1-Year Change
  • Waste Management
    Industry
  • 1 Month
    +7.93%
    Low Price$84.58
    High Price$99.01
  • 3 Months
    +15.60%
    Low Price$76.75
    High Price$99.01
  • 1 Year
    -12.35%
    Low Price$74.97
    High Price$111.96
Date
Open
High
Low
Close
Change (%)
Volume
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
04/22/2026
78.22
81.31
78.06
80.84
+3.69%
978,205
04/21/2026
79.40
81.11
77.48
77.96
-1.99%
1,268,711
04/20/2026
81.16
81.24
79.01
79.54
-2.07%
758,505
04/17/2026
82.26
83.42
80.51
81.22
-1.06%
911,232
04/16/2026
81.58
83.20
81.58
82.09
+0.67%
458,307
04/15/2026
82.98
83.49
81.04
81.54
-2.28%
505,630
04/14/2026
84.32
85.39
82.45
83.44
-1.71%
575,120
04/13/2026
86.50
87.04
83.95
84.89
-2.40%
600,407
04/10/2026
86.77
87.55
85.50
86.98
+0.24%
744,484
04/09/2026
86.65
87.89
86.01
86.77
+0.07%
559,805
04/08/2026
86.98
87.98
85.86
86.71
+1.03%
1,006,871
04/07/2026
86.09
86.99
85.00
85.83
-0.46%
967,704
04/06/2026
86.30
87.17
85.57
86.23
-1.09%
939,232
04/02/2026
82.13
88.40
81.83
87.18
+6.92%
1,962,394
04/01/2026
80.40
81.68
79.18
81.54
+2.77%
897,259
03/31/2026
79.50
80.86
77.33
79.34
+1.22%
959,014
03/30/2026
75.06
78.48
75.06
78.38
+4.55%
983,671
03/27/2026
76.05
76.60
74.95
74.97
-2.15%
848,274
03/26/2026
76.43
79.05
76.12
76.62
+0.25%
504,551
03/25/2026
77.10
77.37
74.05
76.43
+0.49%
813,726
03/24/2026
77.18
77.73
75.82
76.06
-2.50%
883,415
03/23/2026
77.71
79.94
76.37
78.01
+0.39%
927,192
03/20/2026
84.63
85.00
77.27
77.71
-7.77%
1,712,255
03/19/2026
85.77
86.39
84.05
84.26
-1.92%
465,368
03/18/2026
87.43
88.22
85.72
85.91
-2.86%
462,311
03/17/2026
88.64
90.08
87.61
88.44
-0.02%
523,712
03/16/2026
88.10
89.03
87.50
88.46
+0.42%
537,238
03/13/2026
91.55
92.54
87.69
88.09
-2.86%
929,528
03/12/2026
87.73
92.93
87.15
90.68
+2.78%
935,486
03/11/2026
93.99
93.99
88.16
88.23
-1.05%
1,043,506
03/10/2026
94.00
95.68
88.94
89.17
-6.87%
916,705
03/09/2026
92.97
96.12
91.50
95.75
+1.83%
1,176,622
03/06/2026
95.98
97.00
93.56
94.03
-3.54%
727,209
03/05/2026
93.55
97.70
93.03
97.48
+4.20%
1,882,846
03/04/2026
91.03
93.83
89.62
93.55
+2.08%
935,652
03/03/2026
90.46
92.07
89.21
91.64
-0.30%
949,902
03/02/2026
91.39
93.16
91.21
91.92
-1.33%
706,226
02/27/2026
91.85
94.57
89.93
93.16
+1.12%
782,147
02/26/2026
90.09
92.85
89.51
92.13
+3.41%
1,720,327
02/25/2026
91.65
92.70
88.51
89.09
-3.03%
1,105,315
02/24/2026
92.71
94.13
91.72
91.87
-0.91%
848,042
02/23/2026
94.10
96.24
91.18
92.71
-2.88%
1,589,798
02/20/2026
99.19
101.11
95.29
95.46
-5.75%
1,021,830