Casella Waste Systems, Inc. (CWST) Stock Price History
Historical prices from 1997 to 2026
- 1M
- -1.3%
- 3M
- +1.2%
- YTD
- -11.8%
- 1Y
- -26.0%
- 3Y
- +0.0%
- 5Y
- +6.7%
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
- -5.6%
CWST Stock Price Trajectory (1997–2026)
As of June 22, 2026, Casella Waste Systems, Inc. (CWST) trades at $86.98, representing a -26.0% return over the past year. The stock has delivered a +38.2% total return over five years (+6.7% 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 -28.3%, currently trading 5% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers WM (-8.0% 1Y), RSG (-17.5% 1Y), and WCN (-17.7% 1Y), CWST has underperformed the peer group average. Compare CWST vs WM →
CWST Historical Price Data · from 1997
Rows 1–50 of 7,204| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 86.86 | 87.77 | 85.26 | 86.98 | 936K | +1.02% |
| 2026-06-17 | 85.29 | 87.50 | 85.00 | 86.10 | 673K | -0.63% |
| 2026-06-16 | 88.81 | 89.06 | 85.78 | 86.65 | 584K | -1.65% |
| 2026-06-15 | 88.82 | 89.19 | 87.39 | 88.10 | 354K | -1.42% |
| 2026-06-12 | 89.42 | 91.02 | 88.61 | 89.37 | 467K | -0.43% |
| 2026-06-11 | 91.24 | 91.66 | 89.21 | 89.76 | 547K | -1.40% |
| 2026-06-10 | 88.59 | 91.31 | 87.60 | 91.03 | 630K | +3.67% |
| 2026-06-09 | 84.39 | 88.73 | 84.39 | 87.81 | 553K | +3.82% |
| 2026-06-08 | 85.40 | 86.96 | 84.47 | 84.58 | 483K | -1.54% |
| 2026-06-05 | 85.19 | 86.97 | 83.78 | 85.90 | 584K | +2.69% |
| 2026-06-04 | 85.28 | 86.03 | 82.86 | 83.65 | 423K | -0.44% |
| 2026-06-03 | 82.68 | 86.65 | 82.34 | 84.02 | 659K | +1.23% |
| 2026-06-02 | 84.74 | 85.03 | 81.77 | 83.00 | 516K | -2.46% |
| 2026-06-01 | 83.05 | 86.25 | 82.83 | 85.09 | 686K | +3.55% |
| 2026-05-29 | 83.64 | 83.71 | 81.20 | 82.17 | 636K | -2.43% |
| 2026-05-28 | 85.25 | 86.25 | 84.00 | 84.22 | 430K | -2.34% |
| 2026-05-27 | 86.94 | 88.52 | 85.95 | 86.24 | 378K | -1.00% |
| 2026-05-26 | 87.38 | 88.14 | 86.71 | 87.11 | 612K | -0.34% |
| 2026-05-22 | 87.49 | 88.45 | 86.17 | 87.41 | 442K | +0.22% |
| 2026-05-21 | 87.27 | 88.21 | 85.05 | 87.22 | 387K | -0.22% |
| 2026-05-20 | 86.24 | 87.74 | 85.10 | 87.41 | 655K | +0.77% |
| 2026-05-19 | 88.19 | 90.28 | 86.69 | 86.74 | 1.03M | -1.54% |
| 2026-05-18 | 85.58 | 88.89 | 85.20 | 88.10 | 522K | +3.43% |
| 2026-05-15 | 86.44 | 86.97 | 84.33 | 85.18 | 744K | -1.31% |
| 2026-05-14 | 84.94 | 86.62 | 84.57 | 86.31 | 456K | +2.37% |
| 2026-05-13 | 83.01 | 84.31 | 82.34 | 84.31 | 504K | -0.67% |
| 2026-05-12 | 83.70 | 85.32 | 82.51 | 84.88 | 566K | +2.08% |
| 2026-05-11 | 85.61 | 85.94 | 82.59 | 83.15 | 595K | -2.68% |
| 2026-05-08 | 85.36 | 85.92 | 83.38 | 85.44 | 468K | -0.01% |
| 2026-05-07 | 84.72 | 86.34 | 84.23 | 85.45 | 593K | +1.03% |
| 2026-05-06 | 85.25 | 86.97 | 83.53 | 84.58 | 585K | -2.51% |
| 2026-05-05 | 86.72 | 87.56 | 85.13 | 86.76 | 151K | +0.42% |
| 2026-05-04 | 88.09 | 89.48 | 85.83 | 86.40 | 1.20M | -0.50% |
| 2026-05-01 | 84.82 | 88.47 | 82.42 | 86.83 | 2.38M | +9.56% |
| 2026-04-30 | 78.03 | 79.42 | 77.34 | 79.25 | 836K | +1.46% |
| 2026-04-29 | 77.51 | 79.43 | 76.29 | 78.11 | 820K | +0.46% |
| 2026-04-28 | 77.78 | 78.08 | 75.97 | 77.75 | 1.09M | +1.30% |
| 2026-04-27 | 79.49 | 81.03 | 76.67 | 76.75 | 936K | -4.29% |
| 2026-04-24 | 83.67 | 84.62 | 79.85 | 80.19 | 641K | -4.39% |
| 2026-04-23 | 80.45 | 84.33 | 80.45 | 83.87 | 555K | +3.75% |
| 2026-04-22 | 78.22 | 81.31 | 78.06 | 80.84 | 955K | +3.69% |
| 2026-04-21 | 79.40 | 81.11 | 77.48 | 77.96 | 1.19M | -1.99% |
| 2026-04-20 | 81.16 | 81.24 | 79.01 | 79.54 | 734K | -2.07% |
| 2026-04-17 | 82.26 | 83.42 | 80.51 | 81.22 | 889K | -1.06% |
| 2026-04-16 | 81.75 | 83.20 | 81.58 | 82.09 | 450K | +0.67% |
| 2026-04-15 | 82.98 | 83.49 | 81.04 | 81.54 | 448K | -2.28% |
| 2026-04-14 | 84.87 | 85.39 | 82.45 | 83.44 | 562K | -1.71% |
| 2026-04-13 | 86.80 | 87.04 | 83.95 | 84.89 | 587K | -2.40% |
| 2026-04-10 | 86.76 | 87.55 | 85.50 | 86.98 | 725K | +0.24% |
| 2026-04-09 | 86.65 | 87.89 | 86.01 | 86.77 | 511K | +0.07% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 declined -26.0% over the past year, below its 5-year annualized CAGR of +6.7%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is CWST's all-time high price?
Casella Waste Systems, Inc. reached $121.24 on 2025-05-07. The 52-week high is $118.42. Current 1-year return of -26.0% places the stock further from 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.