The highest closing price for Casella Waste Systems (CWST) all-time was $120.37, on May 6. The latest price is $89.42.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2025 | $94.94 | $94.95 | $89.00 | $91.69 | 2,959,557 |
September 2025 | $97.93 | $98.10 | $85.21 | $94.88 | 12,486,065 |
August 2025 | $107.45 | $108.00 | $97.46 | $98.56 | 13,139,372 |
July 2025 | $114.77 | $115.93 | $106.51 | $108.73 | 8,704,959 |
June 2025 | $116.63 | $118.91 | $113.00 | $115.38 | 7,607,499 |
May 2025 | $117.12 | $121.24 | $109.12 | $117.21 | 10,653,914 |
April 2025 | $111.62 | $120.69 | $101.15 | $117.45 | 14,188,367 |
March 2025 | $112.02 | $115.70 | $103.78 | $111.51 | 8,335,382 |
February 2025 | $106.73 | $116.31 | $103.56 | $112.02 | 7,404,179 |
January 2025 | $106.24 | $113.45 | $103.20 | $107.54 | 5,762,618 |
December 2024 | $113.29 | $114.88 | $103.72 | $105.81 | 6,336,039 |
November 2024 | $97.99 | $114.56 | $97.96 | $113.21 | 6,253,497 |
October 2024 | $99.10 | $106.55 | $97.05 | $97.88 | 7,225,466 |
September 2024 | $107.63 | $109.09 | $97.68 | $99.49 | 10,400,827 |
August 2024 | $103.11 | $108.62 | $91.01 | $107.86 | 5,414,803 |
July 2024 | $99.51 | $108.59 | $95.64 | $103.56 | 8,380,278 |
June 2024 | $101.90 | $101.99 | $94.75 | $99.22 | 5,882,993 |
May 2024 | $90.19 | $100.74 | $88.89 | $100.59 | 5,060,044 |
April 2024 | $99.10 | $99.10 | $86.41 | $90.40 | 6,005,500 |
March 2024 | $90.08 | $100.29 | $89.70 | $98.87 | 5,548,825 |
February 2024 | $85.85 | $93.11 | $84.45 | $90.10 | 6,594,835 |
January 2024 | $84.98 | $86.77 | $80.04 | $85.34 | 5,924,057 |
December 2023 | $80.90 | $89.85 | $80.90 | $85.46 | 5,496,367 |
November 2023 | $75.48 | $83.76 | $74.00 | $80.88 | 5,763,226 |
October 2023 | $76.32 | $80.09 | $72.97 | $75.45 | 6,158,698 |
Daily pricing data for Casella Waste Systems dates back to 10/29/1997, and may be incomplete.
