Casella Waste Systems Inc (CWST) Historical Stock Data
106.24 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CWST is down -0.12% a day on average. There have been 13 days where Casella Waste Systems Inc closed green and 17 days where CWST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 104.55 | 106.24 | ↑$1.69 (1.62%) | 104.07 | 106.26 | 72.12K |
| 2024-12-23 | 105.67 | 104.81 | ↓$0.86 (-0.81%) | 103.72 | 107.35 | 325.47K |
| 2024-12-20 | 104.72 | 105.97 | ↑$1.25 (1.19%) | 104.69 | 106.80 | 724.46K |
| 2024-12-19 | 106.29 | 105.39 | ↓$0.90 (-0.85%) | 105.11 | 108.19 | 308.32K |
| 2024-12-18 | 106.66 | 105.95 | ↓$0.71 (-0.67%) | 105.25 | 108.20 | 457.45K |
| 2024-12-17 | 106.21 | 106.50 | ↑$0.29 (0.27%) | 105.30 | 107.55 | 368.21K |
| 2024-12-16 | 105.70 | 106.81 | ↑$1.11 (1.05%) | 105.70 | 108.83 | 440.85K |
| 2024-12-13 | 108.00 | 106.06 | ↓$1.94 (-1.80%) | 105.71 | 108.61 | 265.74K |
| 2024-12-12 | 110.13 | 108.20 | ↓$1.93 (-1.75%) | 108.09 | 111.17 | 230.33K |
| 2024-12-11 | 109.37 | 110.11 | ↑$0.74 (0.68%) | 108.95 | 111.17 | 298.24K |
| 2024-12-10 | 110.22 | 109.09 | ↓$1.13 (-1.03%) | 108.45 | 110.24 | 248.72K |
| 2024-12-09 | 111.21 | 109.67 | ↓$1.54 (-1.38%) | 109.50 | 112.13 | 236.14K |
| 2024-12-06 | 111.48 | 111.21 | ↓$0.27 (-0.24%) | 110.89 | 112.43 | 216.72K |
| 2024-12-05 | 111.65 | 110.69 | ↓$0.96 (-0.86%) | 110.21 | 111.70 | 241.96K |
| 2024-12-04 | 113.93 | 112.12 | ↓$1.81 (-1.59%) | 111.96 | 114.88 | 250.95K |
| 2024-12-03 | 114.13 | 113.93 | ↓$0.20 (-0.18%) | 112.96 | 114.46 | 408.44K |
| 2024-12-02 | 113.29 | 113.93 | ↑$0.64 (0.56%) | 112.58 | 114.64 | 304.81K |
| 2024-11-29 | 113.13 | 113.21 | ↑$0.08 (0.07%) | 112.62 | 113.52 | 107.74K |
| 2024-11-27 | 111.89 | 112.28 | ↑$0.39 (0.35%) | 111.60 | 113.17 | 187.32K |
| 2024-11-26 | 112.40 | 111.50 | ↓$0.90 (-0.80%) | 111.21 | 113.38 | 232.60K |
| 2024-11-25 | 113.25 | 112.91 | ↓$0.34 (-0.30%) | 112.41 | 114.56 | 449.90K |
| 2024-11-22 | 111.60 | 112.56 | ↑$0.96 (0.86%) | 111.52 | 112.85 | 317.89K |
| 2024-11-21 | 109.25 | 111.33 | ↑$2.08 (1.90%) | 109.15 | 112.64 | 346.74K |
| 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 |
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...