NASDAQ · CWST

Casella Waste Systems, Inc.

Industrials · Waste Management

$93.53

Down-$2.43 (-2.53%)

Updated Sep 5, 2026, 9:48 PM

SID Score

4.7/10

Composite research score

Smart Money

58/100

Neutral

Price performance

CWST price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

CWST OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 4, 2026	$93.84	$94.97	$92.22	$93.53	356.69K
Sep 3, 2026	$94.70	$97.155	$93.275	$95.96	517.08K
Sep 2, 2026	$92.66	$94.90	$91.91	$93.40	458.33K
Sep 1, 2026	$92.25	$94.32	$91.61	$92.65	403.37K
Aug 31, 2026	$92.81	$93.65	$91.745	$92.25	442.18K
Aug 28, 2026	$94.16	$94.225	$92.39	$93.68	361.9K
Aug 27, 2026	$92.38	$93.725	$91.585	$93.00	290.6K
Aug 26, 2026	$93.56	$94.155	$92.765	$93.74	250.06K
Aug 25, 2026	$94.50	$94.77	$92.00	$93.43	478.59K
Aug 24, 2026	$92.91	$95.15	$92.454	$94.78	745.78K
Aug 21, 2026	$93.62	$93.96	$91.92	$92.01	279.83K
Aug 20, 2026	$91.92	$93.54	$91.76	$93.05	267.57K
Aug 19, 2026	$90.33	$94.78	$89.30	$92.85	466.54K
Aug 18, 2026	$90.14	$90.85	$89.58	$89.91	445.17K
Aug 17, 2026	$89.29	$90.72	$88.385	$89.31	403.5K
Aug 14, 2026	$91.09	$91.5843	$90.075	$90.72	242.02K
Aug 13, 2026	$91.59	$92.15	$90.38	$91.03	298.82K
Aug 12, 2026	$92.34	$93.25	$90.32	$90.56	327K
Aug 11, 2026	$90.05	$93.06	$89.973	$92.52	418.94K
Aug 10, 2026	$90.94	$90.94	$88.85	$89.99	722.34K
Aug 7, 2026	$89.50	$90.825	$86.215	$89.41	888.16K