NASDAQ · CWST

Casella Waste Systems, Inc.

Industrials · Waste Management

$100.29

Up+$1.76 (+1.79%)

Updated Nov 13, 2026, 1:18 PM

SID Score

5.0/10

Composite research score

Smart Money

58/100

Neutral

Price performance · CWST

CWST price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Nov 12, 2026

Daily close

View OHLC price history

CWST OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 12, 2026	$99.64	$100.90	$97.79	$100.29	669.65K
Nov 11, 2026	$92.94	$98.675	$91.77	$98.53	1.09M
Nov 10, 2026	$89.15	$97.00	$89.00	$93.00	1.46M
Nov 9, 2026	$98.80	$99.64	$96.80	$99.02	756.91K
Nov 6, 2026	$97.59	$98.9025	$96.39	$98.21	754.48K
Nov 5, 2026	$99.42	$101.69	$98.10	$100.06	912.82K
Nov 4, 2026	$98.51	$100.05	$97.305	$98.88	423.24K
Nov 3, 2026	$97.74	$98.79	$95.915	$96.23	561.15K
Nov 2, 2026	$93.83	$98.10	$93.405	$97.89	907.5K
Oct 30, 2026	$92.235	$93.63	$91.28	$93.33	535.02K
Oct 29, 2026	$89.86	$90.86	$88.785	$90.31	528.21K
Oct 28, 2026	$92.34	$93.64	$87.93	$88.53	691.95K
Oct 27, 2026	$95.64	$95.97	$92.85	$93.71	791.12K
Oct 26, 2026	$97.05	$98.0101	$95.54	$96.16	552.02K
Oct 23, 2026	$96.95	$98.0295	$95.995	$97.61	655.42K
Oct 22, 2026	$90.86	$97.268	$90.86	$96.89	928.65K
Oct 21, 2026	$91.52	$91.52	$89.85	$90.22	595.97K
Oct 20, 2026	$86.59	$94.0299	$86.36	$93.07	1.46M
Oct 19, 2026	$87.53	$88.25	$86.40	$86.54	540.19K
Oct 16, 2026	$86.91	$88.98	$86.58	$88.00	700.95K
Oct 15, 2026	$82.84	$86.75	$82.71	$86.50	741.96K