Casella Waste Systems Inc (CWST) Historical Stock Data
104.03 ↓4.54 (-4.18%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CWST is up 0.17% a day on average. There have been 16 days where Casella Waste Systems Inc closed green and 14 days where CWST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-07 | 103.60 | 104.03 | ↑$0.43 (0.42%) | 101.15 | 110.93 | 0.94M |
| 2025-04-04 | 111.83 | 108.57 | ↓$3.26 (-2.92%) | 108.53 | 116.17 | 1.80M |
| 2025-04-03 | 111.77 | 114.98 | ↑$3.21 (2.87%) | 111.77 | 115.28 | 608.27K |
| 2025-04-02 | 111.66 | 114.29 | ↑$2.63 (2.36%) | 111.20 | 114.39 | 413.32K |
| 2025-04-01 | 111.62 | 112.68 | ↑$1.06 (0.95%) | 111.55 | 113.75 | 553.73K |
| 2025-03-31 | 110.03 | 111.51 | ↑$1.48 (1.35%) | 110.03 | 112.60 | 591.19K |
| 2025-03-28 | 110.97 | 110.70 | ↓$0.27 (-0.24%) | 110.58 | 111.87 | 246.13K |
| 2025-03-27 | 111.45 | 110.74 | ↓$0.71 (-0.64%) | 109.98 | 112.07 | 244.56K |
| 2025-03-26 | 113.11 | 110.69 | ↓$2.42 (-2.14%) | 110.65 | 113.47 | 324.50K |
| 2025-03-25 | 110.90 | 112.73 | ↑$1.83 (1.65%) | 110.90 | 113.41 | 446.20K |
| 2025-03-24 | 111.72 | 110.82 | ↓$0.90 (-0.81%) | 110.04 | 112.81 | 251.32K |
| 2025-03-21 | 109.88 | 110.46 | ↑$0.58 (0.53%) | 109.02 | 110.78 | 587.09K |
| 2025-03-20 | 110.51 | 110.79 | ↑$0.28 (0.25%) | 110.18 | 111.43 | 242.95K |
| 2025-03-19 | 107.25 | 110.89 | ↑$3.64 (3.39%) | 106.83 | 111.31 | 289.88K |
| 2025-03-18 | 108.70 | 107.53 | ↓$1.17 (-1.08%) | 106.26 | 109.12 | 330.11K |
| 2025-03-17 | 107.00 | 109.43 | ↑$2.43 (2.27%) | 107.00 | 109.93 | 341.36K |
| 2025-03-14 | 106.57 | 107.50 | ↑$0.93 (0.87%) | 105.36 | 108.15 | 329.88K |
| 2025-03-13 | 104.91 | 106.27 | ↑$1.36 (1.30%) | 103.78 | 106.45 | 295.73K |
| 2025-03-12 | 108.69 | 105.14 | ↓$3.55 (-3.27%) | 104.70 | 109.31 | 422.39K |
| 2025-03-11 | 109.26 | 107.31 | ↓$1.95 (-1.78%) | 106.76 | 110.14 | 320.31K |
| 2025-03-10 | 111.43 | 108.94 | ↓$2.49 (-2.23%) | 107.31 | 112.92 | 507.27K |
| 2025-03-07 | 109.83 | 112.47 | ↑$2.64 (2.40%) | 108.78 | 112.79 | 480.97K |
| 2025-03-06 | 110.88 | 109.78 | ↓$1.10 (-0.99%) | 108.29 | 110.88 | 438.13K |
| 2025-03-05 | 113.36 | 111.62 | ↓$1.74 (-1.53%) | 109.56 | 113.80 | 563.09K |
| 2025-03-04 | 113.56 | 113.73 | ↑$0.17 (0.15%) | 112.94 | 115.70 | 665.28K |
| 2025-03-03 | 112.02 | 113.76 | ↑$1.74 (1.55%) | 112.02 | 114.35 | 417.05K |
| 2025-02-28 | 108.05 | 112.02 | ↑$3.97 (3.67%) | 108.05 | 112.21 | 465.50K |
| 2025-02-27 | 108.59 | 107.92 | ↓$0.67 (-0.62%) | 107.87 | 110.29 | 478.30K |
| 2025-02-26 | 110.37 | 109.06 | ↓$1.31 (-1.19%) | 108.98 | 111.81 | 360.65K |
| 2025-02-25 | 112.66 | 111.14 | ↓$1.52 (-1.35%) | 111.02 | 112.98 | 420.86K |
Create an account or log in to view more rows.
$CWST Buying again tomorrow.
$CWST Pamp it higher...
$CWST recovery hasn’t even started yet.. imo
$CWST I like green candles on my birthday cake
$CWST Buy the dip.
$CWST let's gooooooo
$CWST shorters eat my shit
$CWST must buyyy
$CWST i need more
$CWST bull trap confirmed