Casella Waste Systems (CWST) Price: 100.01

Casella Waste Systems, Inc. (CWST)

100.01 +1.13 (+1.14%) USD | NASDAQ | Nov 05, 16:00

100.01 0.00 (0.00%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 1997. Start Trial.

Date	Open	High	Low	Close	Volume
Nov 04, 2026	98.51	100.05	97.30	98.88	423244.0
Nov 03, 2026	97.74	98.79	95.92	96.23	561153.0
Nov 02, 2026	93.83	98.10	93.40	97.89	907501.0
Oct 30, 2026	92.24	93.63	91.28	93.33	535017.0
Oct 29, 2026	89.86	90.86	88.78	90.31	528209.0
Oct 28, 2026	92.34	93.64	87.93	88.53	691953.0
Oct 27, 2026	95.64	95.97	92.85	93.71	791117.0
Oct 26, 2026	97.05	98.01	95.54	96.16	552023.0
Oct 23, 2026	96.95	98.03	96.00	97.61	655418.0
Oct 22, 2026	90.86	97.27	90.86	96.89	928647.0
Oct 21, 2026	91.52	91.52	89.85	90.22	595970.0
Oct 20, 2026	86.59	94.03	86.36	93.07	1.461M
Oct 19, 2026	87.53	88.25	86.40	86.54	540192.0
Oct 16, 2026	86.91	88.98	86.58	88.00	700950.0
Oct 15, 2026	82.84	86.75	82.71	86.50	741957.0
Oct 14, 2026	84.84	85.39	80.80	81.85	1.155M
Oct 13, 2026	85.92	86.48	84.44	85.27	503174.0
Oct 12, 2026	83.78	86.12	83.11	85.20	440982.0
Oct 09, 2026	83.01	84.28	82.92	83.78	556008.0
Oct 08, 2026	83.62	84.38	82.70	84.05	638738.0
Oct 07, 2026	81.84	84.41	81.84	83.72	505897.0
Oct 06, 2026	83.51	84.00	81.64	82.06	619084.0
Oct 05, 2026	82.77	84.03	81.08	83.42	864810.0
Oct 02, 2026	78.34	83.84	77.84	82.77	949379.0
Oct 01, 2026	80.14	81.96	76.52	78.07	712174.0

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks