CWST - CASELLA WASTE SYSTEMS INC
94.03
-3.450 -3.669%
Share volume: 726,195
Last Updated: 03-06-2026
Business Services/Services – Sanitary Services:
0.16%
PREVIOUS CLOSE
CHG
CHG%
$97.48
-3.45
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $95.98 | $95.98 | $97.00 | $97.00 | $93.56 | $93.56 | $94.03 | $94.03 | 726,195 | $726,195.00 |
| 03-05-2026 | $93.55 | $93.55 | $97.70 | $97.70 | $93.03 | $93.03 | $97.48 | $97.48 | 1,882,846 | $1,882,846.00 |
| 03-04-2026 | $91.03 | $91.03 | $93.83 | $93.83 | $89.62 | $89.62 | $93.55 | $93.55 | 935,652 | $935,652.00 |
| 03-03-2026 | $90.46 | $90.46 | $92.07 | $92.07 | $89.21 | $89.21 | $91.64 | $91.64 | 949,902 | $949,902.00 |
| 03-02-2026 | $91.39 | $91.39 | $93.16 | $93.16 | $91.21 | $91.21 | $91.92 | $91.92 | 706,226 | $706,226.00 |
| 02-27-2026 | $91.85 | $91.85 | $94.57 | $94.57 | $89.93 | $89.93 | $93.16 | $93.16 | 782,147 | $782,147.00 |
| 02-26-2026 | $90.09 | $90.09 | $92.85 | $92.85 | $89.51 | $89.51 | $92.13 | $92.13 | 1,720,327 | $1,720,327.00 |
| 02-25-2026 | $91.65 | $91.65 | $92.70 | $92.70 | $88.51 | $88.51 | $89.09 | $89.09 | 1,105,315 | $1,105,315.00 |
| 02-24-2026 | $92.71 | $92.71 | $94.13 | $94.13 | $91.72 | $91.72 | $91.87 | $91.87 | 848,042 | $848,042.00 |
| 02-23-2026 | $94.10 | $94.10 | $96.24 | $96.24 | $91.18 | $91.18 | $92.71 | $92.71 | 1,589,798 | $1,589,798.00 |