MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CWST — Casella Waste Systems Inc
NasdaqCasella Waste Systems Inc
$82.77
+4.70(+6.02%)
- O
- 78.34
- H
- 83.85
- L
- 77.85
- V
- 949.35K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$82.77
Period Return-26.91%
Period High$121.24
Period Low$74.05
Avg Daily Volume668.9K
Total Trading Days365
CWST — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $78.34 | $83.85 | $77.85 | $82.77 | +$4.70 | +6.02% | 949,354 | $82.08 | $77.85 $83.85 |
| Oct 1, 2026 | $80.14 | $81.96 | $76.53 | $78.07 | $-2.28 | -2.84% | 712,174 | $77.85 | $76.53 $81.96 |
| Sep 30, 2026 | $80.29 | $81.00 | $78.71 | $80.35 | +$0.15 | +0.19% | 765,244 | $80.16 | $78.71 $81.00 |
| Sep 29, 2026 | $80.41 | $81.54 | $79.18 | $80.20 | $-1.40 | -1.72% | 527,547 | $80.30 | $79.18 $81.54 |
| Sep 28, 2026 | $82.23 | $83.01 | $81.00 | $81.60 | $-0.64 | -0.78% | 557,235 | $81.80 | $81.00 $83.01 |
| Sep 25, 2026 | $83.07 | $83.74 | $82.18 | $82.24 | $-1.59 | -1.90% | 429,846 | $82.75 | $82.18 $83.74 |
| Sep 24, 2026 | $85.40 | $86.02 | $83.70 | $83.83 | $-0.97 | -1.14% | 383,100 | $84.51 | $83.70 $86.02 |
| Sep 23, 2026 | $85.03 | $85.55 | $83.47 | $84.80 | $-0.96 | -1.12% | 557,389 | $84.50 | $83.47 $85.55 |
| Sep 22, 2026 | $87.75 | $87.75 | $84.54 | $85.76 | $-1.29 | -1.48% | 701,280 | $85.79 | $84.54 $87.75 |
| Sep 21, 2026 | $88.68 | $89.28 | $86.80 | $87.05 | $-2.02 | -2.27% | 509,344 | $87.76 | $86.80 $89.28 |
| Sep 18, 2026 | $89.03 | $89.77 | $88.32 | $89.07 | +$0.36 | +0.41% | 1,264,365 | $89.11 | $88.32 $89.77 |
| Sep 17, 2026 | $91.11 | $91.11 | $88.59 | $88.71 | $-1.35 | -1.50% | 384,162 | $89.25 | $88.59 $91.11 |
| Sep 16, 2026 | $90.17 | $92.19 | $89.27 | $90.06 | $-0.28 | -0.31% | 472,134 | $90.45 | $89.27 $92.19 |
| Sep 15, 2026 | $90.31 | $91.55 | $88.69 | $90.34 | $-0.61 | -0.67% | 401,939 | $90.65 | $88.69 $91.55 |
| Sep 14, 2026 | $90.44 | $92.55 | $89.47 | $90.95 | +$1.04 | +1.16% | 387,013 | $91.22 | $89.47 $92.55 |
| Sep 11, 2026 | $90.85 | $90.85 | $88.52 | $89.91 | $-0.03 | -0.03% | 517,686 | $89.63 | $88.52 $90.85 |
| Sep 10, 2026 | $91.26 | $92.34 | $89.11 | $89.94 | $-1.22 | -1.34% | 517,321 | $90.01 | $89.11 $92.34 |
| Sep 9, 2026 | $91.66 | $91.66 | $89.43 | $91.16 | $-0.91 | -0.99% | 526,309 | $90.55 | $89.43 $91.66 |
| Sep 8, 2026 | $92.44 | $93.14 | $91.45 | $92.07 | $-1.46 | -1.56% | 398,619 | $92.16 | $91.45 $93.14 |
| Sep 4, 2026 | $93.84 | $94.97 | $92.22 | $93.53 | $-2.43 | -2.53% | 356,690 | $93.52 | $92.22 $94.97 |
| Sep 3, 2026 | $94.70 | $97.16 | $93.28 | $95.96 | +$2.56 | +2.74% | 517,082 | $95.69 | $93.28 $97.16 |
| Sep 2, 2026 | $92.66 | $94.90 | $91.91 | $93.40 | +$0.75 | +0.81% | 455,907 | $93.87 | $91.91 $94.90 |
| Sep 1, 2026 | $92.25 | $94.32 | $91.61 | $92.65 | +$0.40 | +0.43% | 402,772 | $92.54 | $91.61 $94.32 |
| Aug 31, 2026 | $92.81 | $93.65 | $91.75 | $92.25 | $-1.43 | -1.53% | 442,201 | $92.31 | $91.75 $93.65 |
| Aug 28, 2026 | $94.16 | $94.23 | $92.39 | $93.68 | +$0.68 | +0.73% | 361,904 | $93.61 | $92.39 $94.23 |
| Aug 27, 2026 | $92.38 | $93.73 | $91.59 | $93.00 | $-0.74 | -0.79% | 290,602 | $92.86 | $91.59 $93.73 |
| Aug 26, 2026 | $93.56 | $94.16 | $92.77 | $93.74 | +$0.31 | +0.33% | 250,060 | $93.44 | $92.77 $94.16 |
| Aug 25, 2026 | $94.50 | $94.77 | $92.00 | $93.43 | $-1.35 | -1.42% | 478,593 | $93.41 | $92.00 $94.77 |
| Aug 24, 2026 | $92.91 | $95.15 | $92.45 | $94.78 | +$2.77 | +3.01% | 745,784 | $94.60 | $92.45 $95.15 |
| Aug 21, 2026 | $93.62 | $93.96 | $91.92 | $92.01 | $-1.04 | -1.12% | 279,826 | $92.51 | $91.92 $93.96 |