Casella Waste Systems Inc (CWST) Historical Stock Data
109.05 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CWST is up 0.20% a day on average. There have been 18 days where Casella Waste Systems Inc closed green and 12 days where CWST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 109.16 | 109.05 | ↓$0.11 (-0.10%) | 107.91 | 109.52 | 279.58K |
| 2024-11-19 | 106.63 | 109.36 | ↑$2.73 (2.56%) | 106.63 | 109.50 | 289.49K |
| 2024-11-18 | 106.38 | 108.01 | ↑$1.63 (1.53%) | 106.20 | 108.52 | 290.47K |
| 2024-11-15 | 107.33 | 106.55 | ↓$0.78 (-0.73%) | 105.75 | 107.37 | 332.31K |
| 2024-11-14 | 109.31 | 107.02 | ↓$2.29 (-2.09%) | 106.00 | 110.25 | 335.52K |
| 2024-11-13 | 111.01 | 109.88 | ↓$1.13 (-1.02%) | 107.88 | 111.01 | 365.51K |
| 2024-11-12 | 107.49 | 107.51 | ↑$0.02 (0.02%) | 107.27 | 108.80 | 297.26K |
| 2024-11-11 | 107.49 | 107.51 | ↑$0.02 (0.02%) | 107.24 | 109.19 | 282.55K |
| 2024-11-08 | 107.26 | 106.59 | ↓$0.67 (-0.62%) | 106.16 | 108.04 | 348.40K |
| 2024-11-07 | 106.41 | 106.50 | ↑$0.09 (0.08%) | 106.06 | 107.72 | 327.75K |
| 2024-11-06 | 105.28 | 106.91 | ↑$1.63 (1.55%) | 103.99 | 107.43 | 468.09K |
| 2024-11-05 | 99.64 | 101.82 | ↑$2.18 (2.19%) | 99.45 | 101.91 | 345.50K |
| 2024-11-04 | 99.16 | 99.45 | ↑$0.29 (0.29%) | 99.16 | 100.72 | 345.47K |
| 2024-11-01 | 97.99 | 99.34 | ↑$1.35 (1.38%) | 97.96 | 100.23 | 303.38K |
| 2024-10-31 | 99.50 | 97.88 | ↓$1.62 (-1.63%) | 97.80 | 101.28 | 421.39K |
| 2024-10-30 | 102.25 | 101.29 | ↓$0.96 (-0.94%) | 101.13 | 103.07 | 324.14K |
| 2024-10-29 | 100.39 | 102.41 | ↑$2.02 (2.01%) | 100.39 | 102.70 | 306.60K |
| 2024-10-28 | 100.51 | 101.03 | ↑$0.52 (0.52%) | 100.33 | 101.51 | 235.29K |
| 2024-10-25 | 102.39 | 100.01 | ↓$2.38 (-2.32%) | 99.75 | 103.43 | 201.43K |
| 2024-10-24 | 103.41 | 102.16 | ↓$1.25 (-1.21%) | 102.14 | 103.57 | 285.52K |
| 2024-10-23 | 102.72 | 103.14 | ↑$0.42 (0.41%) | 102.52 | 103.39 | 292.61K |
| 2024-10-22 | 103.55 | 103.14 | ↓$0.41 (-0.40%) | 102.86 | 104.11 | 236.93K |
| 2024-10-21 | 104.47 | 104.10 | ↓$0.37 (-0.35%) | 103.16 | 105.04 | 366.93K |
| 2024-10-18 | 106.12 | 104.07 | ↓$2.05 (-1.93%) | 103.55 | 106.55 | 404.90K |
| 2024-10-17 | 105.89 | 106.30 | ↑$0.41 (0.39%) | 105.32 | 106.47 | 331.58K |
| 2024-10-16 | 104.43 | 105.62 | ↑$1.19 (1.14%) | 104.30 | 105.62 | 532.60K |
| 2024-10-15 | 102.61 | 103.89 | ↑$1.28 (1.25%) | 102.61 | 104.22 | 415.07K |
| 2024-10-14 | 100.88 | 102.17 | ↑$1.29 (1.28%) | 100.88 | 102.37 | 364.27K |
| 2024-10-11 | 98.98 | 101.01 | ↑$2.03 (2.05%) | 98.81 | 101.04 | 415.70K |
| 2024-10-10 | 98.43 | 99.02 | ↑$0.59 (0.60%) | 97.84 | 99.15 | 328.53K |
Create an account or log in to view more rows.
$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
$CWST news?
$CWST Let it go...