Casella Waste Systems, Inc. (CWST) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
CWST Historical Performance
Short-Term Returns
CWST Stock Price Trajectory (2011–2026)
As of May 8, 2026, Casella Waste Systems, Inc. (CWST) trades at $85.45, representing a -28.9% return over the past year. The stock has delivered a +25.7% total return over five years (+4.7% 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 -29.5%, currently trading 9% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers WM (-6.0% 1Y), RSG (-19.9% 1Y), and WCN (-22.6% 1Y), CWST has underperformed the peer group average. Compare CWST vs WM →
CWST Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-08 | 86.98 | 87.98 | 85.86 | 86.71 | 972K | +1.03% |
| 2026-04-07 | 86.09 | 86.90 | 84.96 | 85.83 | 903K | -0.46% |
| 2026-04-06 | 86.30 | 87.08 | 85.56 | 86.23 | 890K | -1.09% |
| 2026-04-02 | 81.91 | 88.40 | 81.83 | 87.18 | 1.93M | +6.92% |
| 2026-04-01 | 80.40 | 81.68 | 79.18 | 81.54 | 872K | +2.77% |
| 2026-03-31 | 79.50 | 80.85 | 77.33 | 79.34 | 884K | +1.22% |
| 2026-03-30 | 75.12 | 78.48 | 75.06 | 78.38 | 726K | +4.55% |
| 2026-03-27 | 76.58 | 76.58 | 74.97 | 74.97 | 831K | -2.15% |
| 2026-03-26 | 76.43 | 79.05 | 76.12 | 76.62 | 485K | +0.25% |
See CWST's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs CWST Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare CWST vs SPIR
Side-by-side business, growth, and profitability comparison vs Spire Global, Inc..
Start ComparisonCWST — Frequently Asked Questions
Quick answers to the most common questions about buying CWST stock.
How has CWST stock performed recently?
CWST declined -28.9% over the past year, below its 5-year annualized CAGR of +4.7%. 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 $121.04. Current 1-year return of -28.9% 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 2011-2026, downloadable in CSV format.