Casella Waste Systems Inc... (CWST)
NASDAQ: CWST
· Real-Time Price · USD
91.78
1.18 (1.30%)
At close: Oct 03, 2025, 3:59 PM
92.19
0.45%
After-hours: Oct 03, 2025, 05:05 PM EDT
CWST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 90.59 | 92.21 | 89.86 | 91.78 | 91.78 | 1.30% | 388,275 |
| Oct 2, 2025 | 90.14 | 91.11 | 89.00 | 90.60 | 90.60 | -0.32% | 409,500 |
| Oct 1, 2025 | 94.94 | 94.95 | 90.61 | 90.89 | 90.89 | -4.21% | 828,323 |
| Sep 30, 2025 | 91.20 | 95.59 | 91.05 | 94.88 | 94.88 | 4.30% | 1,348,604 |
| Sep 29, 2025 | 89.85 | 91.00 | 89.15 | 90.97 | 90.97 | 1.55% | 592,804 |
| Sep 26, 2025 | 88.65 | 89.64 | 87.45 | 89.58 | 89.58 | 1.55% | 472,200 |
| Sep 25, 2025 | 90.54 | 91.89 | 87.52 | 88.21 | 88.21 | -2.79% | 730,300 |
| Sep 24, 2025 | 88.86 | 90.78 | 88.52 | 90.74 | 90.74 | 1.53% | 713,300 |
| Sep 23, 2025 | 88.93 | 89.62 | 87.45 | 89.37 | 89.37 | 0.51% | 634,499 |
| Sep 22, 2025 | 86.54 | 88.94 | 85.62 | 88.92 | 88.92 | 2.57% | 827,819 |
| Sep 19, 2025 | 87.28 | 87.74 | 85.21 | 86.69 | 86.69 | -2.00% | 1,023,933 |
| Sep 18, 2025 | 87.22 | 88.59 | 86.76 | 88.46 | 88.46 | 1.11% | 469,700 |
| Sep 17, 2025 | 89.31 | 89.68 | 87.36 | 87.49 | 87.49 | -1.48% | 474,605 |
| Sep 16, 2025 | 90.20 | 90.63 | 88.34 | 88.80 | 88.80 | -1.62% | 515,513 |
| Sep 15, 2025 | 90.98 | 91.59 | 89.75 | 90.26 | 90.26 | -0.95% | 499,300 |
| Sep 12, 2025 | 92.35 | 92.66 | 90.68 | 91.13 | 91.13 | -1.73% | 299,300 |
| Sep 11, 2025 | 91.22 | 93.54 | 91.10 | 92.73 | 92.73 | 1.33% | 537,515 |
| Sep 10, 2025 | 92.38 | 93.03 | 90.74 | 91.51 | 91.51 | -1.36% | 510,600 |
| Sep 9, 2025 | 93.24 | 93.48 | 92.02 | 92.77 | 92.77 | -0.50% | 499,300 |
| Sep 8, 2025 | 94.73 | 94.73 | 92.75 | 93.24 | 93.24 | -1.53% | 558,800 |
Page 1 of 136