Get the Stockscreener App
90.82
0.84%
+0.76
After Hours:
90.82
Casella Waste Systems, Inc. Stock (CWST) Price History
The historical daily chart and data for Casella Waste Systems, Inc. stock (CWST), show that the latest closing stock price as of April 29, 2024, is $90.82.
- Casella Waste Systems, Inc. all-time high stock price is $100.29, occurred on March 28, 2024.
- The lowest Casella Waste Systems, Inc. stock price recorded was $3.41 on December 16, 2014. Since then, Casella Waste Systems, Inc.'s stock price has risen over 2,563% to $90.82 now.
- The 52-week high stock price for CWST is $100.29, representing a 10.43% increase from the current share price, occurred on March 28, 2024.
- The 52-week low stock price for CWST is $72.97, indicating a -19.65% decrease from the current share price, occurred on October 27, 2023.
- The closing price of Casella Waste Systems, Inc. (CWST) stock in the beginning of 2023 was $83.65. The stock closed the year at $79.31, a loss of over -5.19% for the year.
The table below shows more information about CWST historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 29, 2024 | $91.73 | $88.86 | $2.88 | 285,885.0 | +0.84% |
| Apr 26, 2024 | $93.35 | $86.41 | $6.94 | 603,571.0 | -4.52% |
| Apr 25, 2024 | $94.93 | $93.59 | $1.34 | 308,644.0 | -0.71% |
| Apr 24, 2024 | $96.30 | $94.14 | $2.16 | 183,893.0 | -0.46% |
| Apr 23, 2024 | $96.02 | $93.23 | $2.79 | 161,769.0 | +1.42% |
| Apr 22, 2024 | $94.87 | $93.53 | $1.34 | 152,793.0 | +0.71% |
| Apr 19, 2024 | $93.62 | $92.11 | $1.51 | 208,559.0 | +1.15% |
| Apr 18, 2024 | $93.03 | $92.07 | $0.965 | 218,424.0 | -0.09% |
| Apr 17, 2024 | $94.95 | $92.39 | $2.56 | 335,101.0 | -1.97% |
| Apr 16, 2024 | $96.17 | $94.20 | $1.97 | 235,435.0 | -1.39% |
| Apr 15, 2024 | $95.87 | $94.45 | $1.42 | 279,293.0 | +0.42% |
| Apr 12, 2024 | $97.34 | $94.04 | $3.30 | 370,964.0 | -2.00% |
| Apr 11, 2024 | $97.72 | $96.27 | $1.45 | 248,255.0 | +0.56% |
| Apr 10, 2024 | $96.97 | $94.39 | $2.58 | 280,911.0 | -0.08% |
| Apr 09, 2024 | $96.93 | $95.56 | $1.37 | 185,033.0 | +1.11% |
| Apr 08, 2024 | $96.01 | $94.40 | $1.61 | 137,136.0 | +1.24% |
| Apr 05, 2024 | $94.95 | $93.58 | $1.38 | 215,375.0 | +0.67% |
| Apr 04, 2024 | $95.66 | $93.42 | $2.23 | 285,885.0 | -0.45% |
| Apr 03, 2024 | $95.53 | $94.17 | $1.36 | 443,270.0 | -0.80% |
| Apr 02, 2024 | $97.20 | $94.53 | $2.67 | 365,326.0 | -2.27% |
Casella Waste Systems, Inc. Stock (CWST) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Casella Waste Systems, Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CWST shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Casella Waste Systems, Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Casella Waste Systems, Inc. Stock (CWST) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $99.10 | $86.41 | $12.69 | 5,970,738.0 | -8.14% |
| Mar, 2024 | $100.3 | $89.70 | $10.59 | 5,548,773.0 | +9.73% |
| Feb, 2024 | $93.11 | $84.45 | $8.66 | 6,594,715.0 | +5.58% |
| Jan, 2024 | $86.77 | $80.04 | $6.73 | 5,922,505.0 | -0.14% |
Casella Waste Systems, Inc. Stock (CWST) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $89.85 | $80.90 | $8.95 | 5,491,475.0 | +5.66% |
| Nov, 2023 | $83.76 | $74.00 | $9.76 | 5,762,950.0 | +7.20% |
| Oct, 2023 | $80.08 | $72.97 | $7.11 | 6,141,514.0 | -1.11% |
| Sep, 2023 | $83.86 | $75.82 | $8.04 | 6,464,989.0 | -3.14% |
| Aug, 2023 | $83.11 | $78.13 | $4.98 | 6,278,563.0 | -2.38% |
| Jul, 2023 | $90.07 | $77.16 | $12.91 | 6,150,691.0 | -10.79% |
| Jun, 2023 | $94.07 | $85.03 | $9.04 | 11,234,333.0 | +0.32% |
| May, 2023 | $95.78 | $88.07 | $7.71 | 4,420,889.0 | +1.30% |
| Apr, 2023 | $91.10 | $80.56 | $10.54 | 4,092,002.0 | +7.67% |
| Mar, 2023 | $83.55 | $75.00 | $8.55 | 6,124,891.0 | +6.22% |
| Feb, 2023 | $82.31 | $72.33 | $9.98 | 6,783,964.0 | -2.87% |
| Jan, 2023 | $83.75 | $74.45 | $9.30 | 3,740,434.0 | +1.02% |
Casella Waste Systems, Inc. Stock (CWST) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $88.02 | $77.59 | $10.43 | 3,177,705.0 | -7.88% |
| Nov, 2022 | $86.32 | $79.11 | $7.21 | 3,754,778.0 | +5.23% |
| Oct, 2022 | $82.63 | $70.07 | $12.56 | 5,212,294.0 | +7.10% |
| Sep, 2022 | $84.54 | $76.29 | $8.25 | 4,031,632.0 | -6.76% |
| Aug, 2022 | $87.37 | $80.07 | $7.30 | 4,072,488.0 | +1.21% |
| Jul, 2022 | $83.81 | $70.54 | $13.27 | 4,095,080.0 | +11.38% |
| Jun, 2022 | $73.80 | $63.90 | $9.90 | 4,825,346.0 | +1.54% |
| May, 2022 | $83.01 | $67.07 | $15.94 | 5,403,234.0 | -12.96% |
| Apr, 2022 | $92.20 | $82.07 | $10.13 | 4,926,713.0 | -6.17% |
| Mar, 2022 | $92.75 | $74.11 | $18.64 | 11,078,051.0 | +16.25% |
| Feb, 2022 | $77.92 | $69.00 | $8.92 | 6,209,249.0 | -0.76% |
| Jan, 2022 | $85.59 | $72.09 | $13.50 | 4,642,250.0 | -11.05% |
1.92%
0.35%
Cap:
|
Volume (24h):