Casella Waste Systems Inc... (CWST)
NASDAQ: CWST
· Real-Time Price · USD
101.10
1.75 (1.76%)
At close: Aug 20, 2025, 3:59 PM
101.55
0.45%
After-hours: Aug 20, 2025, 05:49 PM EDT
CWST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 99.86 | 101.60 | 99.64 | 101.10 | 101.10 | 1.76% | 547,154 |
| Aug 19, 2025 | 97.82 | 99.53 | 97.78 | 99.35 | 99.35 | 1.89% | 365,631 |
| Aug 18, 2025 | 99.50 | 99.96 | 97.46 | 97.51 | 97.51 | -1.84% | 511,000 |
| Aug 15, 2025 | 98.57 | 99.38 | 98.18 | 99.34 | 99.34 | 0.74% | 530,887 |
| Aug 14, 2025 | 99.42 | 99.42 | 97.85 | 98.61 | 98.61 | -0.90% | 444,723 |
| Aug 13, 2025 | 100.00 | 100.09 | 98.10 | 99.51 | 99.51 | -0.14% | 623,437 |
| Aug 12, 2025 | 100.42 | 100.43 | 98.01 | 99.65 | 99.65 | -0.30% | 671,119 |
| Aug 11, 2025 | 99.49 | 99.99 | 98.50 | 99.95 | 99.95 | 0.88% | 567,500 |
| Aug 8, 2025 | 99.24 | 100.03 | 98.64 | 99.08 | 99.08 | -0.27% | 587,246 |
| Aug 7, 2025 | 100.14 | 100.41 | 97.78 | 99.35 | 99.35 | -0.27% | 760,542 |
| Aug 6, 2025 | 99.13 | 100.49 | 97.98 | 99.62 | 99.62 | 0.42% | 956,729 |
| Aug 5, 2025 | 102.17 | 103.05 | 99.09 | 99.20 | 99.20 | -3.26% | 1,010,249 |
| Aug 4, 2025 | 102.84 | 104.20 | 101.63 | 102.54 | 102.54 | -0.43% | 802,932 |
| Aug 1, 2025 | 107.45 | 108.00 | 101.75 | 102.98 | 102.98 | -5.29% | 1,129,739 |
| Jul 31, 2025 | 107.18 | 109.46 | 107.01 | 108.73 | 108.73 | 0.33% | 484,500 |
| Jul 30, 2025 | 110.90 | 111.16 | 108.11 | 108.37 | 108.37 | -2.51% | 365,200 |
| Jul 29, 2025 | 109.25 | 111.48 | 109.09 | 111.16 | 111.16 | 2.58% | 350,900 |
| Jul 28, 2025 | 108.75 | 109.34 | 108.19 | 108.36 | 108.36 | -0.56% | 388,746 |
| Jul 25, 2025 | 108.89 | 109.71 | 108.26 | 108.97 | 108.97 | 0.17% | 324,841 |
| Jul 24, 2025 | 107.59 | 109.48 | 107.51 | 108.79 | 108.79 | 0.84% | 435,331 |