Want to see CWST full AI Analyst Report?
Casella Waste (CWST) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 92.24 | 93.63 | 91.28 | 93.33 | 93.33 | +3.34% | 534,988 | 0.95 |
| Oct 29, 2026 | 89.86 | 90.86 | 88.79 | 90.31 | 90.31 | +2.01% | 528,206 | 0.94 |
| Oct 28, 2026 | 92.34 | 93.64 | 87.93 | 88.53 | 88.53 | -5.53% | 691,949 | 1.23 |
| Oct 27, 2026 | 95.64 | 95.97 | 92.85 | 93.71 | 93.71 | -2.55% | 791,114 | 1.41 |
| Oct 26, 2026 | 97.05 | 98.01 | 95.54 | 96.16 | 96.16 | -1.49% | 552,021 | 0.98 |
| Oct 23, 2026 | 96.95 | 98.03 | 96.00 | 97.61 | 97.61 | +0.74% | 655,416 | 1.16 |
| Oct 22, 2026 | 90.86 | 97.27 | 90.86 | 96.89 | 96.89 | +7.39% | 927,196 | 1.66 |
| Oct 21, 2026 | 91.52 | 91.52 | 89.85 | 90.22 | 90.22 | -3.06% | 595,969 | 1.06 |
| Oct 20, 2026 | 86.59 | 94.03 | 86.36 | 93.07 | 93.07 | +7.55% | 1,461,120 | 2.67 |
| Oct 19, 2026 | 87.53 | 88.25 | 86.40 | 86.54 | 86.54 | -1.66% | 540,189 | 0.98 |
| Oct 16, 2026 | 86.91 | 88.98 | 86.58 | 88.00 | 88.00 | +1.73% | 700,934 | 1.26 |
| Oct 15, 2026 | 82.84 | 86.75 | 82.71 | 86.50 | 86.50 | +5.68% | 741,956 | 1.33 |
| Oct 14, 2026 | 84.84 | 85.39 | 80.80 | 81.85 | 81.85 | -4.01% | 1,154,941 | 2.10 |
| Oct 13, 2026 | 85.92 | 86.48 | 84.44 | 85.27 | 85.27 | +0.08% | 503,173 | 0.91 |
| Oct 12, 2026 | 83.78 | 86.12 | 83.11 | 85.20 | 85.20 | +1.69% | 440,981 | 0.79 |
| Oct 09, 2026 | 83.01 | 84.28 | 82.93 | 83.78 | 83.78 | -0.32% | 556,008 | 1.00 |
| Oct 08, 2026 | 83.62 | 84.38 | 82.70 | 84.05 | 84.05 | +0.39% | 638,738 | 1.15 |
| Oct 07, 2026 | 81.84 | 84.41 | 81.84 | 83.72 | 83.72 | +2.02% | 505,896 | 0.90 |
| Oct 06, 2026 | 83.51 | 84.00 | 81.64 | 82.06 | 82.06 | -1.63% | 619,083 | 1.10 |
| Oct 05, 2026 | 82.77 | 84.03 | 81.08 | 83.42 | 83.42 | +0.79% | 864,807 | 1.53 |
| Oct 02, 2026 | 78.34 | 83.85 | 77.85 | 82.77 | 82.77 | +6.02% | 949,378 | 1.71 |
| Oct 01, 2026 | 80.14 | 81.96 | 76.53 | 78.07 | 78.07 | -2.84% | 712,170 | 1.29 |
| Sep 30, 2026 | 80.29 | 81.00 | 78.71 | 80.35 | 80.35 | +0.19% | 765,243 | 1.42 |
| Sep 29, 2026 | 80.41 | 81.54 | 79.18 | 80.20 | 80.20 | -1.72% | 527,547 | 0.98 |
| Sep 28, 2026 | 82.23 | 83.01 | 81.00 | 81.60 | 81.60 | -0.78% | 557,234 | 1.03 |
| Sep 25, 2026 | 83.07 | 83.74 | 82.18 | 82.24 | 82.24 | -1.90% | 429,845 | 0.79 |
| Sep 24, 2026 | 85.40 | 86.02 | 83.70 | 83.83 | 83.83 | -1.14% | 383,100 | 0.70 |
| Sep 23, 2026 | 85.03 | 85.55 | 83.47 | 84.80 | 84.80 | -1.12% | 557,389 | 0.96 |
| Sep 22, 2026 | 87.75 | 87.75 | 84.54 | 85.76 | 85.76 | -1.48% | 701,279 | 1.21 |
| Sep 21, 2026 | 88.68 | 89.28 | 86.80 | 87.05 | 87.05 | -2.27% | 509,344 | 0.86 |
| Sep 18, 2026 | 89.03 | 89.77 | 88.32 | 89.07 | 89.07 | +0.41% | 1,264,365 | 2.17 |
| Sep 17, 2026 | 91.11 | 91.11 | 88.59 | 88.71 | 88.71 | -1.50% | 384,161 | 0.66 |
| Sep 16, 2026 | 90.17 | 92.19 | 89.27 | 90.06 | 90.06 | -0.31% | 472,134 | 0.79 |
| Sep 15, 2026 | 90.31 | 91.55 | 88.69 | 90.34 | 90.34 | -0.67% | 416,344 | 0.70 |
| Sep 14, 2026 | 90.44 | 92.55 | 89.47 | 90.95 | 90.95 | +1.16% | 387,216 | 0.64 |
| Sep 11, 2026 | 90.85 | 90.85 | 88.52 | 89.91 | 89.91 | -0.03% | 517,685 | 0.85 |
| Sep 10, 2026 | 91.26 | 92.34 | 89.11 | 89.94 | 89.94 | -1.34% | 517,321 | 0.85 |
| Sep 09, 2026 | 91.66 | 91.66 | 89.43 | 91.16 | 91.16 | -0.99% | 526,308 | 0.87 |
| Sep 08, 2026 | 92.44 | 93.14 | 91.45 | 92.07 | 92.07 | -1.56% | 398,618 | 0.65 |
| Sep 07, 2026 | 93.84 | 94.97 | 92.22 | 93.53 | 93.53 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 93.84 | 94.97 | 92.22 | 93.53 | 93.53 | -2.53% | 356,689 | 0.57 |
| Sep 03, 2026 | 94.70 | 97.16 | 93.28 | 95.96 | 95.96 | +2.74% | 517,079 | 0.83 |
| Sep 02, 2026 | 92.66 | 94.90 | 91.91 | 93.40 | 93.40 | +0.81% | 458,325 | 0.74 |
| Sep 01, 2026 | 92.25 | 94.32 | 91.61 | 92.65 | 92.65 | +0.43% | 403,366 | 0.64 |
| Aug 31, 2026 | 92.81 | 93.65 | 91.75 | 92.25 | 92.25 | -1.53% | 442,175 | 0.70 |
| Aug 28, 2026 | 94.16 | 94.23 | 92.39 | 93.68 | 93.68 | +0.73% | 361,902 | 0.57 |
| Aug 27, 2026 | 92.38 | 93.73 | 91.59 | 93.00 | 93.00 | -0.79% | 290,602 | 0.45 |
| Aug 26, 2026 | 93.56 | 94.16 | 92.77 | 93.74 | 93.74 | +0.33% | 250,060 | 0.39 |
| Aug 25, 2026 | 94.50 | 94.77 | 92.00 | 93.43 | 93.43 | -1.42% | 478,592 | 0.74 |
| Aug 24, 2026 | 92.91 | 95.15 | 92.45 | 94.78 | 94.78 | +3.01% | 745,783 | 1.16 |
