Free Trial

Casella Waste Systems (CWST) Stock Chart & Stock Price History

→ Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (From Colonial Metals) (Ad)
Free CWST Stock Alerts
$90.82
+0.76 (+0.84%)
(As of 04/29/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Casella Waste Systems Stock Price Performance

5 Day
Performance
-4.39%
1 Month
Performance
-8.14%
3 Month
Performance
+5.09%
6 Month
Performance
+23.53%
Year-To-Date
Performance
+6.27%
1 Year
Performance
+2.04%
Receive CWST Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Casella Waste Systems and its competitors with MarketBeat's FREE daily newsletter

Ad Unstoppable Prosperity
Charles Payne’s Gift to Stock Investors
Right now, millions of good honest folks are feeling the squeeze. Last year's terrible market did a number on their accounts. Stock values plunged. Retirement accounts lost too.
Watch Insider's Advantage Event Tuesday at 4:00 PM ET

CWST Stock Chart for Tuesday, April, 30, 2024

CWST Chart by TradingView

Casella Waste Systems Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/29/2024$90.06$90.82
+0.84%		$91.74$88.86301,865 shs$5.27 billion
04/26/2024$94.32$90.06
-4.52%		$93.35$86.41607,210 shs$5.22 billion
04/25/2024$94.99$94.32
-0.71%		$94.93$93.59317,310 shs$5.47 billion
04/24/2024$95.43$94.99
-0.46%		$96.30$94.15187,673 shs$5.51 billion
04/23/2024$94.09$95.43
+1.42%		$96.02$93.23165,041 shs$5.53 billion
04/22/2024$93.43$94.09
+0.71%		$94.84$93.77156,086 shs$5.46 billion
04/19/2024$92.37$93.43
+1.15%		$93.62$92.11219,124 shs$5.42 billion
04/18/2024$92.45$92.37
-0.09%		$93.04$92.15232,722 shs$5.36 billion
04/17/2024$94.31$92.45
-1.97%		$94.95$92.40339,337 shs$5.36 billion
04/16/2024$95.64$94.31
-1.39%		$96.17$94.21237,951 shs$5.47 billion
04/15/2024$95.24$95.64
+0.42%		$95.86$94.45279,294 shs$5.55 billion
04/12/2024$97.18$95.24
-2.00%		$97.30$94.09370,966 shs$5.52 billion
04/11/2024$96.64$97.18
+0.56%		$97.72$96.26248,255 shs$5.64 billion
04/10/2024$96.72$96.64
-0.08%		$96.97$94.73280,911 shs$5.60 billion
04/09/2024$95.66$96.72
+1.11%		$96.93$95.56185,033 shs$5.61 billion
04/08/2024$94.49$95.66
+1.24%		$96.01$94.40177,280 shs$5.55 billion
04/05/2024$93.86$94.49
+0.67%		$94.96$93.58215,375 shs$5.48 billion
04/04/2024$94.28$93.86
-0.45%		$95.66$93.43285,885 shs$5.44 billion
04/03/2024$95.04$94.28
-0.80%		$95.53$94.17421,566 shs$5.47 billion
04/02/2024$97.25$95.04
-2.27%		$97.20$94.53345,193 shs$5.51 billion
04/01/2024$98.87$97.25
-1.64%		$99.10$96.76179,331 shs$5.64 billion
03/29/2024$98.87$98.87$100.29$98.54316,276 shs$5.73 billion
03/28/2024$98.78$98.87
+0.09%		$100.29$98.54316,276 shs$5.73 billion
03/27/2024$96.11$98.78
+2.78%		$98.89$96.68315,438 shs$5.73 billion
03/26/2024$96.39$96.11
-0.29%		$96.80$95.74213,130 shs$5.57 billion
03/25/2024$97.10$96.39
-0.73%		$98.16$96.39198,290 shs$5.59 billion
03/22/2024$98.69$97.10
-1.61%		$99.06$97.03230,725 shs$5.63 billion
03/21/2024$97.50$98.69
+1.22%		$99.39$96.97231,102 shs$5.72 billion
03/20/2024$97.22$97.50
+0.29%		$98.17$96.61260,001 shs$5.65 billion
03/19/2024$96.46$97.22
+0.79%		$97.39$96.47265,061 shs$5.64 billion
03/18/2024$96.07$96.46
+0.41%		$97.03$95.88285,445 shs$5.59 billion
03/15/2024$94.49$96.07
+1.67%		$96.10$94.42429,104 shs$5.57 billion
03/14/2024$94.86$94.49
-0.39%		$95.41$93.77369,036 shs$5.48 billion
03/13/2024$93.87$94.86
+1.05%		$94.86$93.60226,106 shs$5.50 billion
03/12/2024$93.82$93.87
+0.05%		$94.24$93.10194,770 shs$5.44 billion
03/11/2024$93.27$93.82
+0.59%		$93.85$92.06223,459 shs$5.44 billion
03/08/2024$94.22$93.27
-1.01%		$95.56$93.19297,389 shs$5.41 billion
03/07/2024$93.11$94.22
+1.19%		$94.22$93.13261,092 shs$5.46 billion
03/06/2024$92.35$93.11
+0.82%		$93.15$90.96249,582 shs$5.40 billion
03/05/2024$92.23$92.35
+0.13%		$92.87$91.32375,559 shs$5.36 billion
READ THIS – If You Missed Out On The AI Boom (Ad)

Adam’s research shows a radical new technology is set to grow 10X faster than the internet … and drastically alter manufacturing, healthcare, agriculture … even energy. Nvidia’s CEO said it will be, “flat out, the biggest [tech] revolution ever.”

Click on Adam's shiny forehead for more details.
03/04/2024$91.11$92.23
+1.23%		$92.48$90.94276,097 shs$5.35 billion
03/01/2024$90.10$91.11
+1.12%		$91.14$89.80314,368 shs$5.28 billion
02/29/2024$90.25$90.10
-0.17%		$91.37$88.89276,184 shs$5.22 billion
02/28/2024$91.04$90.25
-0.87%		$91.42$90.08280,887 shs$5.23 billion
02/27/2024$91.25$91.04
-0.23%		$92.17$90.56178,486 shs$5.28 billion
02/26/2024$92.36$91.25
-1.20%		$93.11$90.85241,957 shs$5.29 billion
02/23/2024$91.23$92.36
+1.24%		$92.96$91.02226,874 shs$5.36 billion
02/22/2024$90.68$91.23
+0.61%		$91.46$90.48300,465 shs$5.29 billion
02/21/2024$90.71$90.68
-0.03%		$91.24$90.03302,421 shs$5.26 billion
02/20/2024$91.83$90.71
-1.22%		$92.46$90.07422,024 shs$5.26 billion
02/19/2024$91.83$91.83$92.11$84.451.09 million shs$5.32 billion
02/16/2024$92.80$91.83
-1.05%		$92.11$84.451.09 million shs$5.32 billion
02/15/2024$91.96$92.80
+0.91%		$92.85$89.49379,197 shs$5.38 billion
02/14/2024$87.75$91.96
+4.80%		$92.00$88.62442,686 shs$5.33 billion
02/13/2024$89.19$87.75
-1.61%		$89.27$87.32375,256 shs$5.09 billion
02/12/2024$89.28$89.19
-0.10%		$89.66$87.92364,415 shs$5.17 billion
02/09/2024$87.28$89.28
+2.29%		$89.37$87.10291,348 shs$5.18 billion
02/08/2024$87.26$87.28
+0.02%		$87.90$86.93261,321 shs$5.06 billion
02/07/2024$87.51$87.26
-0.29%		$88.06$87.03242,687 shs$5.06 billion
02/06/2024$86.16$87.51
+1.57%		$87.61$85.74203,717 shs$5.07 billion
02/05/2024$87.24$86.16
-1.24%		$86.48$85.77184,190 shs$5.00 billion
02/02/2024$86.67$87.24
+0.66%		$87.49$85.44220,091 shs$5.06 billion
02/01/2024$85.34$86.67
+1.56%		$86.67$84.81302,301 shs$5.03 billion
01/31/2024$86.50$85.34
-1.34%		$86.76$85.33461,981 shs$4.95 billion
01/30/2024$86.42$86.50
+0.09%		$86.77$85.81275,172 shs$5.02 billion
01/29/2024$85.64$86.42
+0.91%		$86.44$85.25148,563 shs$5.01 billion

Related Companies:
This page (NASDAQ:CWST) was last updated on 4/30/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Charles Payne’s Gift to Stock Investors
Unstoppable Prosperity
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Elon Musk Secret Crypto Plot Exposed
Crypto 101 Media
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press