Casella Waste Systems, Inc. - Class A Common Stock (CWST)

Last Price99.69

Change-1.13 (-1.12%)

NASDAQ · Last Trade: Jan 8th, 6:29 PM EST

Historical Prices For Casella Waste Systems, Inc. - Class A Common Stock (CWST)

Date Range:

2025-10-08 - 2026-01-08

Date	Open	High	Low	Close	Volume	Adjusted Close
1/08/2026	100.25	100.79	98.98	99.69	982,968	99.69
1/07/2026	103.30	104.02	100.78	100.82	536,636	100.82
1/06/2026	101.63	105.59	100.96	103.30	812,276	103.30
1/05/2026	98.14	100.68	97.96	100.12	701,475	100.12
1/02/2026	97.94	100.01	97.59	98.65	518,057	98.65
12/31/2025	99.82	100.44	97.83	97.94	542,443	97.94
12/30/2025	101.30	101.73	100.24	100.29	738,029	100.29
12/29/2025	101.36	102.51	101.23	101.66	1,264,675	101.66
12/26/2025	100.84	101.55	100.52	101.13	400,719	101.13
12/24/2025	100.01	101.75	99.92	100.82	316,018	100.82
12/23/2025	99.72	100.41	99.24	99.96	1,021,145	99.96
12/22/2025	98.14	100.53	98.14	99.65	1,137,230	99.65
12/19/2025	100.37	101.27	98.28	98.49	11,025,809	98.49
12/18/2025	99.37	101.93	98.40	100.59	1,397,944	100.59
12/17/2025	99.63	101.70	99.14	99.44	1,237,879	99.44
12/16/2025	100.54	101.76	99.77	99.83	1,359,016	99.83
12/15/2025	99.77	101.58	99.70	100.47	1,353,830	100.47
12/12/2025	100.00	100.55	98.62	99.05	1,045,620	99.05
12/11/2025	98.22	99.95	97.81	98.95	987,754	98.95
12/10/2025	96.73	98.97	96.08	97.80	1,200,251	97.80
12/09/2025	98.82	100.14	96.36	96.62	1,568,536	96.62
12/08/2025	98.44	101.02	98.44	99.22	2,570,988	99.22
12/05/2025	94.13	95.98	93.68	94.57	360,964	94.57
12/04/2025	95.64	96.15	94.12	94.71	427,576	94.71
12/03/2025	95.72	97.20	95.42	95.68	544,061	95.68
12/02/2025	95.91	96.85	94.75	95.60	434,629	95.60
12/01/2025	96.39	98.22	95.66	96.14	562,342	96.14
11/28/2025	96.47	97.03	95.62	96.39	210,644	96.39
11/26/2025	96.90	97.92	96.35	96.72	507,282	96.72
11/25/2025	95.11	97.52	94.97	96.91	453,310	96.91
11/24/2025	94.10	95.05	92.93	94.51	784,977	94.51
11/21/2025	92.94	95.80	90.75	95.05	981,918	95.05
11/20/2025	91.92	93.32	91.55	93.02	633,205	93.02
11/19/2025	91.07	92.94	90.76	91.92	533,895	91.92
11/18/2025	89.06	91.57	89.03	91.21	520,968	91.21
11/17/2025	89.39	89.76	88.00	89.00	575,134	89.00
11/14/2025	86.58	89.81	86.51	89.20	456,908	89.20
11/13/2025	86.64	88.92	86.64	88.36	797,008	88.36
11/12/2025	87.96	88.50	86.75	87.40	705,689	87.40
11/11/2025	88.03	88.66	86.95	88.25	332,411	88.25
11/10/2025	87.59	88.41	85.92	87.86	584,178	87.86
11/07/2025	88.40	88.40	86.70	88.08	439,293	88.08
11/06/2025	89.22	90.03	88.19	88.31	641,023	88.31
11/05/2025	89.55	90.11	87.50	90.00	659,267	90.00
11/04/2025	89.55	90.75	89.18	89.95	642,082	89.95
11/03/2025	90.56	90.56	87.79	88.72	929,701	88.72
10/31/2025	87.57	89.01	82.84	88.57	1,022,526	88.57
10/30/2025	84.21	84.99	82.22	82.84	840,230	82.84
10/29/2025	87.17	87.61	84.00	84.17	829,314	84.17
10/28/2025	88.05	89.04	87.00	87.91	473,108	87.91
10/27/2025	88.13	88.97	87.44	88.85	348,520	88.85
10/24/2025	91.37	91.50	88.11	88.48	394,400	88.48
10/23/2025	89.56	91.19	89.55	90.83	597,416	90.83
10/22/2025	87.53	90.92	86.66	89.99	650,445	89.99
10/21/2025	86.03	87.26	85.80	87.22	528,724	87.22
10/20/2025	86.06	86.33	84.50	85.90	409,258	85.90
10/17/2025	85.64	86.25	85.07	85.76	715,466	85.76
10/16/2025	87.16	87.16	84.60	85.94	450,639	85.94
10/15/2025	89.63	90.14	86.70	87.01	575,252	87.01
10/14/2025	89.78	90.69	89.33	89.89	354,163	89.89
10/13/2025	89.83	89.83	87.85	89.76	392,546	89.76
10/10/2025	89.17	90.28	88.50	89.63	328,510	89.63
10/09/2025	91.65	91.66	88.94	89.41	333,428	89.41