Casella Waste Systems (CWST) Stock Chart & Stock Price History → He Is Giving Away Bitcoin (From Crypto Swap Profits) (Ad) Free CWST Stock Alerts $90.18 -0.22 (-0.24%) (As of 05/1/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainabilityStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability Casella Waste Systems Stock Price Performance5 Day Performance+0.12%1 Month Performance-7.28%3 Month Performance+4.04%6 Month Performance+20.92%Year-To-Date Performance+5.51%1 Year Performance+0.64% 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 Email Address Ad Banyan Hill PublishingREAD THIS – If You Missed Out On The AI BoomAdam’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. CWST Stock Chart for Wednesday, May, 1, 2024 CWST Chart by TradingView Casella Waste Systems Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization04/30/2024$90.82$90.40-0.46%$91.31$90.08210,241 shs$5.24 billion04/29/2024$90.06$90.82+0.84%$91.74$88.86301,865 shs$5.27 billion04/26/2024$94.32$90.06-4.52%$93.35$86.41607,210 shs$5.22 billion04/25/2024$94.99$94.32-0.71%$94.93$93.59317,310 shs$5.47 billion04/24/2024$95.43$94.99-0.46%$96.30$94.15187,673 shs$5.51 billion04/23/2024$94.09$95.43+1.42%$96.02$93.23165,041 shs$5.53 billion Get the Latest News and Ratings for CWST and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Casella Waste Systems and its competitors with MarketBeat's FREE daily newsletter. 04/22/2024$93.43$94.09+0.71%$94.84$93.77156,086 shs$5.46 billion04/19/2024$92.37$93.43+1.15%$93.62$92.11219,124 shs$5.42 billion04/18/2024$92.45$92.37-0.09%$93.04$92.15232,722 shs$5.36 billion04/17/2024$94.31$92.45-1.97%$94.95$92.40339,337 shs$5.36 billion04/16/2024$95.64$94.31-1.39%$96.17$94.21237,951 shs$5.47 billion04/15/2024$95.24$95.64+0.42%$95.86$94.45279,294 shs$5.55 billion04/12/2024$97.18$95.24-2.00%$97.30$94.09370,966 shs$5.52 billion04/11/2024$96.64$97.18+0.56%$97.72$96.26248,255 shs$5.64 billion04/10/2024$96.72$96.64-0.08%$96.97$94.73280,911 shs$5.60 billion04/09/2024$95.66$96.72+1.11%$96.93$95.56185,033 shs$5.61 billion04/08/2024$94.49$95.66+1.24%$96.01$94.40177,280 shs$5.55 billion04/05/2024$93.86$94.49+0.67%$94.96$93.58215,375 shs$5.48 billion04/04/2024$94.28$93.86-0.45%$95.66$93.43285,885 shs$5.44 billion04/03/2024$95.04$94.28-0.80%$95.53$94.17421,566 shs$5.47 billion04/02/2024$97.25$95.04-2.27%$97.20$94.53345,193 shs$5.51 billion04/01/2024$98.87$97.25-1.64%$99.10$96.76179,331 shs$5.64 billion03/29/2024$98.87$98.87$100.29$98.54316,276 shs$5.73 billion03/28/2024$98.78$98.87+0.09%$100.29$98.54316,276 shs$5.73 billion03/27/2024$96.11$98.78+2.78%$98.89$96.68315,438 shs$5.73 billion03/26/2024$96.39$96.11-0.29%$96.80$95.74213,130 shs$5.57 billion03/25/2024$97.10$96.39-0.73%$98.16$96.39198,290 shs$5.59 billion03/22/2024$98.69$97.10-1.61%$99.06$97.03230,725 shs$5.63 billion03/21/2024$97.50$98.69+1.22%$99.39$96.97231,102 shs$5.72 billion03/20/2024$97.22$97.50+0.29%$98.17$96.61260,001 shs$5.65 billion03/19/2024$96.46$97.22+0.79%$97.39$96.47265,061 shs$5.64 billion03/18/2024$96.07$96.46+0.41%$97.03$95.88285,445 shs$5.59 billion03/15/2024$94.49$96.07+1.67%$96.10$94.42429,104 shs$5.57 billion03/14/2024$94.86$94.49-0.39%$95.41$93.77369,036 shs$5.48 billion03/13/2024$93.87$94.86+1.05%$94.86$93.60226,106 shs$5.50 billion03/12/2024$93.82$93.87+0.05%$94.24$93.10194,770 shs$5.44 billion03/11/2024$93.27$93.82+0.59%$93.85$92.06223,459 shs$5.44 billion03/08/2024$94.22$93.27-1.01%$95.56$93.19297,389 shs$5.41 billion03/07/2024$93.11$94.22+1.19%$94.22$93.13261,092 shs$5.46 billion03/06/2024$92.35$93.11+0.82%$93.15$90.96249,582 shs$5.40 billionThe biggest energy story ever? (Ad)Discover why I’m calling this one of the biggest developments in the global energy market since the shale revolution… why everything you’ve ever been told about Trump’s environmental record is a lie…For the full story, click here.03/05/2024$92.23$92.35+0.13%$92.87$91.32375,559 shs$5.36 billion03/04/2024$91.11$92.23+1.23%$92.48$90.94276,097 shs$5.35 billion03/01/2024$90.10$91.11+1.12%$91.14$89.80314,368 shs$5.28 billion02/29/2024$90.25$90.10-0.17%$91.37$88.89276,184 shs$5.22 billion02/28/2024$91.04$90.25-0.87%$91.42$90.08280,887 shs$5.23 billion02/27/2024$91.25$91.04-0.23%$92.17$90.56178,486 shs$5.28 billion02/26/2024$92.36$91.25-1.20%$93.11$90.85241,957 shs$5.29 billion02/23/2024$91.23$92.36+1.24%$92.96$91.02226,874 shs$5.36 billion02/22/2024$90.68$91.23+0.61%$91.46$90.48300,465 shs$5.29 billion02/21/2024$90.71$90.68-0.03%$91.24$90.03302,421 shs$5.26 billion02/20/2024$91.83$90.71-1.22%$92.46$90.07422,024 shs$5.26 billion02/19/2024$91.83$91.83$92.11$84.451.09 million shs$5.32 billion02/16/2024$92.80$91.83-1.05%$92.11$84.451.09 million shs$5.32 billion02/15/2024$91.96$92.80+0.91%$92.85$89.49379,197 shs$5.38 billion02/14/2024$87.75$91.96+4.80%$92.00$88.62442,686 shs$5.33 billion02/13/2024$89.19$87.75-1.61%$89.27$87.32375,256 shs$5.09 billion02/12/2024$89.28$89.19-0.10%$89.66$87.92364,415 shs$5.17 billion02/09/2024$87.28$89.28+2.29%$89.37$87.10291,348 shs$5.18 billion02/08/2024$87.26$87.28+0.02%$87.90$86.93261,321 shs$5.06 billion02/07/2024$87.51$87.26-0.29%$88.06$87.03242,687 shs$5.06 billion02/06/2024$86.16$87.51+1.57%$87.61$85.74203,717 shs$5.07 billion02/05/2024$87.24$86.16-1.24%$86.48$85.77184,190 shs$5.00 billion02/02/2024$86.67$87.24+0.66%$87.49$85.44220,091 shs$5.06 billion02/01/2024$85.34$86.67+1.56%$86.67$84.81302,301 shs$5.03 billion01/31/2024$86.50$85.34-1.34%$86.76$85.33461,981 shs$4.95 billion01/30/2024$86.42$86.50+0.09%$86.77$85.81275,172 shs$5.02 billion Related Companies: RBC Bearings Stock Price Chart Hillenbrand Stock Price Chart Korn Ferry Stock Price Chart Crane Stock Price Chart Hertz Global Stock Price Chart ESGL Stock Price Chart LanzaTech Global Stock Price Chart Ballard Power Systems Stock Price Chart Yellow Stock Price Chart Daseke Stock Price Chart Receive CWST Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Casella Waste Systems and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:CWST) was last updated on 5/1/2024 by MarketBeat.com Staff From Our Partners😱 This phenomenon is smashing regular market gainsMillPubBiden to Launch “FedNOW” [Move Your Money Now]Priority GoldDid You Get Your Free Bitcoin Yet?Crypto Swap ProfitsA.I. is a Tidal Wave - Here’s What to BuyChaikin AnalyticsForget AI, Imperium Is Expected to Grow 320,00% in 3 YearsBanyan Hill Publishing4 coins to be the “Next Bitcoin”True Market InsidersThe A.I. story nobody is telling you (Read ASAP)TradeSmith[URGENT] DO NOT Touch These AI Stocks!Weiss Ratings Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Casella Waste Systems, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.