NASDAQ:CWST
$92.37
(
0.119%
)
Friday, 26th May 2023
Casella Waste Systems Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $86.12 | $95.75 | Friday, 26th May 2023 CWST stock ended at $92.37. This is 0.119% more than the trading day before Thursday, 25th May 2023. During the day the stock fluctuated 1.14% from a day low at $91.86 to a day high of $92.91. |
| 90 days | $75.00 | $95.75 | |
| 52 weeks | $63.90 | $95.75 |
Historical Casella Waste Systems prices
| Date | Open | High | Low | Close | Volume |
| 2023-05-26 | $92.38 | $92.91 | $91.86 | $92.37 | 134 013 |
| 2023-05-25 | $92.76 | $93.02 | $91.62 | $92.26 | 165 517 |
| 2023-05-24 | $92.62 | $93.51 | $92.49 | $93.06 | 172 619 |
| 2023-05-23 | $93.13 | $93.68 | $92.20 | $92.84 | 164 264 |
| 2023-05-22 | $94.45 | $94.52 | $93.20 | $93.57 | 173 070 |
| 2023-05-19 | $95.02 | $95.14 | $94.05 | $94.17 | 274 101 |
| 2023-05-18 | $95.05 | $95.58 | $93.87 | $94.59 | 281 310 |
| 2023-05-17 | $95.46 | $95.46 | $94.25 | $95.03 | 233 543 |
| 2023-05-16 | $95.07 | $95.75 | $94.61 | $95.00 | 231 028 |
| 2023-05-15 | $94.43 | $95.52 | $94.05 | $95.51 | 237 843 |
| 2023-05-12 | $94.20 | $95.67 | $93.35 | $94.53 | 199 405 |
| 2023-05-11 | $93.09 | $94.82 | $93.09 | $94.30 | 225 400 |
| 2023-05-10 | $92.88 | $93.86 | $92.42 | $93.38 | 129 825 |
| 2023-05-09 | $91.20 | $92.38 | $91.05 | $91.86 | 112 874 |
| 2023-05-08 | $90.53 | $91.55 | $90.25 | $91.21 | 135 598 |
| 2023-05-05 | $89.68 | $91.42 | $89.68 | $90.73 | 180 497 |
| 2023-05-04 | $89.16 | $89.57 | $88.37 | $89.06 | 174 977 |
| 2023-05-03 | $89.96 | $90.98 | $88.51 | $89.38 | 145 223 |
| 2023-05-02 | $89.70 | $89.99 | $88.42 | $89.53 | 194 000 |
| 2023-05-01 | $88.94 | $90.82 | $88.07 | $89.60 | 307 748 |
| 2023-04-28 | $87.87 | $89.42 | $86.66 | $89.00 | 319 503 |
| 2023-04-27 | $86.81 | $88.00 | $86.23 | $87.40 | 268 478 |
| 2023-04-26 | $88.92 | $89.38 | $86.12 | $86.57 | 276 937 |
| 2023-04-25 | $88.01 | $89.75 | $87.62 | $89.50 | 203 875 |
| 2023-04-24 | $89.54 | $91.09 | $88.18 | $88.27 | 268 889 |
| 2023-04-21 | $88.11 | $89.16 | $87.55 | $88.99 | 193 883 |
| 2023-04-20 | $86.53 | $88.07 | $86.53 | $87.92 | 167 241 |
| 2023-04-19 | $85.67 | $87.78 | $85.67 | $87.21 | 316 934 |
| 2023-04-18 | $85.95 | $86.38 | $85.18 | $86.05 | 180 605 |
| 2023-04-17 | $84.72 | $85.75 | $84.63 | $85.68 | 115 064 |
| 2023-04-14 | $85.32 | $85.93 | $84.17 | $84.48 | 153 177 |
| 2023-04-13 | $84.85 | $85.72 | $84.72 | $85.69 | 177 518 |
| 2023-04-12 | $84.25 | $85.35 | $84.02 | $84.88 | 214 077 |
| 2023-04-11 | $83.55 | $84.95 | $82.93 | $83.89 | 263 272 |
| 2023-04-10 | $81.35 | $83.60 | $81.01 | $83.55 | 250 544 |
| 2023-04-06 | $82.02 | $82.10 | $81.29 | $81.80 | 109 079 |
| 2023-04-05 | $81.49 | $82.09 | $81.02 | $81.81 | 159 094 |
| 2023-04-04 | $82.09 | $82.09 | $80.56 | $81.18 | 175 588 |
| 2023-04-03 | $82.08 | $82.39 | $80.89 | $81.86 | 246 467 |
| 2023-03-31 | $81.21 | $82.75 | $81.21 | $82.66 | 279 384 |
| 2023-03-30 | $80.51 | $81.28 | $80.51 | $80.79 | 126 370 |
| 2023-03-29 | $80.30 | $80.94 | $80.13 | $80.37 | 212 921 |
| 2023-03-28 | $78.62 | $80.08 | $77.96 | $79.99 | 273 968 |
| 2023-03-27 | $79.26 | $79.93 | $78.78 | $78.99 | 155 151 |
| 2023-03-24 | $77.58 | $79.14 | $77.00 | $78.96 | 165 553 |
| 2023-03-23 | $77.91 | $78.90 | $76.81 | $77.70 | 252 224 |
| 2023-03-22 | $79.04 | $79.59 | $77.93 | $78.00 | 185 340 |
| 2023-03-21 | $80.51 | $81.49 | $78.85 | $79.23 | 292 078 |
| 2023-03-20 | $79.18 | $80.65 | $78.95 | $79.87 | 213 306 |
| 2023-03-17 | $80.89 | $81.51 | $79.07 | $79.15 | 440 628 |
About Casella Waste Systems
Casella Waste Systems, Inc., together with its subsidiaries, operates as a vertically integrated solid waste services company in the northeastern United States. It offers resource management services primarily in the areas of solid waste collection and disposal, transfer, recycling, and organics services to residential, commercial, municipal, institutional, and industrial customers. The company provides a range of non-hazardous solid waste servic... CWST Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
