Casella Waste Systems, Inc. (CWST) Stock Price History
Historical prices from 1997 to 2026
- 1M
- +15.1%
- 3M
- +8.4%
- YTD
- -1.1%
- 1Y
- +7.5%
- 3Y
- +8.7%
- 5Y
- +3.2%
Loading 10-year price history...
CWST Historical Performance
CWST Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -39.9%
- 2003 annual price return
- +54.9%
- 2004 annual price return
- +5.5%
- 2005 annual price return
- -9.4%
- 2006 annual price return
- -4.8%
- 2007 annual price return
- +3.2%
- 2008 annual price return
- -67.4%
- 2009 annual price return
- +5.2%
- 2010 annual price return
- +63.0%
- 2011 annual price return
- -11.1%
- 2012 annual price return
- -33.6%
- 2013 annual price return
- +28.6%
- 2014 annual price return
- -30.5%
- 2015 annual price return
- +45.1%
- 2016 annual price return
- +114.3%
- 2017 annual price return
- +81.3%
- 2018 annual price return
- +23.0%
- 2019 annual price return
- +65.6%
- 2020 annual price return
- +34.8%
- 2021 annual price return
- +41.2%
- 2022 annual price return
- -5.2%
- 2023 annual price return
- +8.4%
- 2024 annual price return
- +25.0%
- 2025 annual price return
- -6.0%
- 2026 annual price return
- -15.1%
CWST Stock Price Trajectory (1997–2026)
As of October 25, 2026, Casella Waste Systems, Inc. (CWST) trades at $97.61, representing a +7.5% return over the past year. The stock has delivered a +17.2% total return over five years (+3.2% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $121.24 on May 7, 2025. From this peak, CWST has corrected -19.5%, currently trading 8% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers WM (+10.8% 1Y), RSG (+7.8% 1Y), and WCN (+5.5% 1Y), CWST has underperformed the peer group average. Compare CWST vs WM →
CWST Historical Price Data · from 1997
Rows 1–50 of 7,291| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-23 | 96.95 | 98.03 | 96.00 | 97.61 | 655K | +0.74% |
| 2026-10-22 | 90.86 | 97.27 | 90.86 | 96.89 | 929K | +7.39% |
| 2026-10-21 | 91.52 | 91.52 | 89.85 | 90.22 | 596K | -3.06% |
| 2026-10-20 | 86.59 | 94.03 | 86.36 | 93.07 | 1.46M | +7.55% |
| 2026-10-19 | 87.53 | 88.25 | 86.40 | 86.54 | 540K | -1.66% |
| 2026-10-16 | 86.91 | 88.98 | 86.58 | 88.00 | 701K | +1.73% |
| 2026-10-15 | 82.84 | 86.75 | 82.71 | 86.50 | 742K | +5.68% |
| 2026-10-14 | 84.84 | 85.39 | 80.80 | 81.85 | 1.15M | -4.01% |
| 2026-10-13 | 85.92 | 86.48 | 84.44 | 85.27 | 503K | +0.08% |
| 2026-10-12 | 83.78 | 86.12 | 83.11 | 85.20 | 441K | +1.69% |
| 2026-10-09 | 83.01 | 84.28 | 82.93 | 83.78 | 556K | -0.32% |
| 2026-10-08 | 83.62 | 84.38 | 82.70 | 84.05 | 639K | +0.39% |
| 2026-10-07 | 81.84 | 84.41 | 81.84 | 83.72 | 506K | +2.02% |
| 2026-10-06 | 83.51 | 84.00 | 81.64 | 82.06 | 619K | -1.63% |
| 2026-10-05 | 82.77 | 84.03 | 81.08 | 83.42 | 865K | +0.79% |
| 2026-10-02 | 78.34 | 83.85 | 77.85 | 82.77 | 949K | +6.02% |
| 2026-10-01 | 80.14 | 81.96 | 76.53 | 78.07 | 712K | -2.84% |
| 2026-09-30 | 80.29 | 81.00 | 78.71 | 80.35 | 765K | +0.19% |
| 2026-09-29 | 80.41 | 81.54 | 79.18 | 80.20 | 528K | -1.72% |
| 2026-09-28 | 82.23 | 83.01 | 81.00 | 81.60 | 557K | -0.78% |
| 2026-09-25 | 83.07 | 83.74 | 82.18 | 82.24 | 430K | -1.90% |
| 2026-09-24 | 85.40 | 86.02 | 83.70 | 83.83 | 383K | -1.14% |
| 2026-09-23 | 85.03 | 85.55 | 83.47 | 84.80 | 557K | -1.12% |
| 2026-09-22 | 87.75 | 87.75 | 84.54 | 85.76 | 701K | -1.48% |
| 2026-09-21 | 88.68 | 89.28 | 86.80 | 87.05 | 509K | -2.27% |
| 2026-09-18 | 89.03 | 89.77 | 88.32 | 89.07 | 1.26M | +0.41% |
| 2026-09-17 | 91.11 | 91.11 | 88.59 | 88.71 | 384K | -1.50% |
| 2026-09-16 | 90.17 | 92.19 | 89.27 | 90.06 | 472K | -0.31% |
| 2026-09-15 | 90.31 | 91.55 | 88.69 | 90.34 | 416K | -0.67% |
| 2026-09-14 | 90.44 | 92.55 | 89.47 | 90.95 | 387K | +1.16% |
| 2026-09-11 | 90.85 | 90.85 | 88.52 | 89.91 | 518K | -0.03% |
| 2026-09-10 | 91.26 | 92.34 | 89.11 | 89.94 | 517K | -1.34% |
| 2026-09-09 | 91.66 | 91.66 | 89.43 | 91.16 | 526K | -0.99% |
| 2026-09-08 | 92.44 | 93.14 | 91.45 | 92.07 | 399K | -1.56% |
| 2026-09-04 | 93.84 | 94.97 | 92.22 | 93.53 | 357K | -2.53% |
| 2026-09-03 | 94.70 | 97.16 | 93.28 | 95.96 | 517K | +2.74% |
| 2026-09-02 | 92.66 | 94.90 | 91.91 | 93.40 | 458K | +0.81% |
| 2026-09-01 | 92.25 | 94.32 | 91.61 | 92.65 | 403K | +0.43% |
| 2026-08-31 | 92.81 | 93.65 | 91.75 | 92.25 | 442K | -1.53% |
| 2026-08-28 | 94.16 | 94.23 | 92.39 | 93.68 | 362K | +0.73% |
| 2026-08-27 | 92.38 | 93.73 | 91.59 | 93.00 | 291K | -0.79% |
| 2026-08-26 | 93.56 | 94.16 | 92.77 | 93.74 | 250K | +0.33% |
| 2026-08-25 | 94.50 | 94.77 | 92.00 | 93.43 | 479K | -1.42% |
| 2026-08-24 | 92.91 | 95.15 | 92.45 | 94.78 | 746K | +3.01% |
| 2026-08-21 | 93.62 | 93.96 | 91.92 | 92.01 | 280K | -1.12% |
| 2026-08-20 | 91.92 | 93.54 | 91.76 | 93.05 | 268K | +0.22% |
| 2026-08-19 | 90.33 | 94.78 | 89.30 | 92.85 | 467K | +3.27% |
| 2026-08-18 | 90.14 | 90.85 | 89.58 | 89.91 | 445K | +0.67% |
| 2026-08-17 | 89.29 | 90.72 | 88.39 | 89.31 | 404K | -1.55% |
| 2026-08-14 | 91.09 | 91.58 | 90.08 | 90.72 | 242K | -0.34% |
CWST Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
CWST — Frequently Asked Questions
Quick answers to the most common questions about buying CWST stock.
How has CWST stock performed recently?
CWST returned +7.5% over the past year, beating its 5-year annualized CAGR of +3.2%. The stock trades above its 200-day moving average, confirming the uptrend.
What is CWST's all-time high price?
Casella Waste Systems, Inc. reached $121.24 on 2025-05-07. The 52-week high is $107.96. Current 1-year return of +7.5% places the stock closer to historical peaks.
Where can I download CWST historical price data?
This page provides CWST daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1997-2026, downloadable in CSV format.