CWST - CASELLA WASTE SYSTEMS INC
83.87
3.030 3.613%
Share volume: 635,073
Last Updated: 04-23-2026
Business Services/Services – Sanitary Services:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$80.84
3.03
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-23-2026 | $80.45 | $80.45 | $84.34 | $84.34 | $80.21 | $80.21 | $83.87 | $83.87 | 635,073 | $635,073.00 |
| 04-22-2026 | $78.22 | $78.22 | $81.31 | $81.31 | $78.06 | $78.06 | $80.84 | $80.84 | 978,205 | $978,205.00 |
| 04-21-2026 | $79.40 | $79.40 | $81.11 | $81.11 | $77.48 | $77.48 | $77.96 | $77.96 | 1,268,946 | $1,268,946.00 |
| 04-20-2026 | $81.16 | $81.16 | $81.24 | $81.24 | $79.01 | $79.01 | $79.54 | $79.54 | 758,505 | $758,505.00 |
| 04-17-2026 | $82.26 | $82.26 | $83.42 | $83.42 | $80.51 | $80.51 | $81.22 | $81.22 | 911,232 | $911,232.00 |
| 04-16-2026 | $81.58 | $81.58 | $83.20 | $83.20 | $81.58 | $81.58 | $82.09 | $82.09 | 458,307 | $458,307.00 |
| 04-15-2026 | $82.98 | $82.98 | $83.49 | $83.49 | $81.04 | $81.04 | $81.54 | $81.54 | 505,630 | $505,630.00 |
| 04-14-2026 | $84.32 | $84.32 | $85.39 | $85.39 | $82.45 | $82.45 | $83.44 | $83.44 | 575,120 | $575,120.00 |
| 04-13-2026 | $86.50 | $86.50 | $87.04 | $87.04 | $83.95 | $83.95 | $84.89 | $84.89 | 600,407 | $600,407.00 |
| 04-10-2026 | $86.77 | $86.77 | $87.55 | $87.55 | $85.50 | $85.50 | $86.98 | $86.98 | 744,484 | $744,484.00 |