NASDAQ:CWST | Historical Stock Price | CASELLA WASTE SYSTEMS INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1997-10-29 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.82$2.23$6.07$16.56$45.16$123.131997-10-292026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$85.46$85.46284,900——
2023-12-28$86.02$86.02196,700——
2023-12-27$85.61$85.61208,200——
2023-12-26$85.95$85.95279,500——
2023-12-22$86.12$86.12192,800——
2023-12-21$86.00$86.00279,200——
2023-12-20$85.99$85.99220,500——
2023-12-19$86.73$86.73237,300——
2023-12-18$87.70$87.70247,200——
2023-12-15$86.43$86.43517,400——
2023-12-14$87.44$87.44337,800——
2023-12-13$88.71$88.71482,700——
2023-12-12$85.89$85.89291,900——
2023-12-11$83.82$83.82236,300——
2023-12-08$83.97$83.97266,900——
2023-12-07$84.29$84.29249,200——
2023-12-06$84.38$84.38199,400——
2023-12-05$84.32$84.32204,300——
2023-12-04$85.01$85.01277,200——
2023-12-01$83.62$83.62286,900——
2023-11-30$80.88$80.88241,000——
2023-11-29$79.75$79.75350,700——
2023-11-28$79.94$79.94366,800——
2023-11-27$79.69$79.69240,500——
2023-11-24$79.87$79.8794,000——
2023-11-22$79.54$79.54262,900——
2023-11-21$80.01$80.01223,800——
2023-11-20$80.55$80.55351,600——
2023-11-17$80.21$80.21369,900——
2023-11-16$81.10$81.10172,500——
2023-11-15$81.94$81.94440,900——
2023-11-14$82.86$82.86310,500——
2023-11-13$78.67$78.67209,400——
2023-11-10$78.71$78.71134,800——
2023-11-09$77.82$77.82177,700——
2023-11-08$77.56$77.56288,700——
2023-11-07$78.90$78.90244,300——
2023-11-06$79.72$79.72243,700——
2023-11-03$79.13$79.13375,100——
2023-11-02$78.58$78.58316,200——
2023-11-01$74.57$74.57348,200——
2023-10-31$75.45$75.45285,800——
2023-10-30$74.78$74.78342,500——
2023-10-27$73.52$73.52284,200——
2023-10-26$73.32$73.32319,000——
2023-10-25$76.09$76.09351,000——
2023-10-24$75.00$75.00298,400——
2023-10-23$75.90$75.90385,300——
2023-10-20$75.90$75.90281,700——
2023-10-19$76.71$76.71222,600——
2023-10-18$78.98$78.98274,200——
2023-10-17$79.52$79.52309,300——
2023-10-16$78.62$78.62220,400——
2023-10-13$77.24$77.24271,400——
2023-10-12$77.19$77.19370,400——
2023-10-11$77.61$77.61217,100——
2023-10-10$78.09$78.09215,600——
2023-10-09$77.68$77.68150,600——
2023-10-06$76.76$76.76223,700——
2023-10-05$76.56$76.56255,100——
2023-10-04$75.13$75.13417,900——
2023-10-03$74.77$74.77210,700——
2023-10-02$75.30$75.30251,300——
2023-09-29$76.30$76.30427,500——
2023-09-28$78.07$78.07310,800——
2023-09-27$78.12$78.12429,200——
2023-09-26$76.84$76.84606,100——
2023-09-25$78.30$78.30401,900——
2023-09-22$77.56$77.56255,400——
2023-09-21$79.51$79.51240,600——
2023-09-20$82.14$82.14290,100——
2023-09-19$82.43$82.43251,900——
2023-09-18$83.25$83.25283,800——
2023-09-15$83.36$83.36565,900——
2023-09-14$82.03$82.03291,000——
2023-09-13$81.94$81.94305,100——
2023-09-12$81.08$81.08399,600——
2023-09-11$78.97$78.97213,400——
2023-09-08$78.40$78.40189,900——
2023-09-07$80.59$80.59344,800——
2023-09-06$80.35$80.35224,700——
2023-09-05$80.36$80.36263,000——
2023-09-01$79.65$79.65170,800——
2023-08-31$78.77$78.77288,200——
2023-08-30$79.64$79.64264,900——
2023-08-29$79.87$79.87207,100——
2023-08-28$79.46$79.46166,600——
2023-08-25$80.23$80.23161,600——
2023-08-24$79.58$79.58194,500——
2023-08-23$81.59$81.59265,500——
2023-08-22$81.00$81.00307,900——
2023-08-21$80.55$80.55205,700——
2023-08-18$79.60$79.60281,300——
2023-08-17$79.06$79.06232,000——
2023-08-16$81.12$81.12332,800——
2023-08-15$79.47$79.47256,700——
2023-08-14$80.55$80.55239,500——
2023-08-11$79.03$79.03241,200——
2023-08-10$79.12$79.12409,200——
2023-08-09$80.45$80.45356,000——
2023-08-08$79.52$79.52381,000——
2023-08-07$80.11$80.11259,800——
2023-08-04$81.23$81.23375,600——
2023-08-03$81.33$81.33243,000——
2023-08-02$81.53$81.53296,300——
2023-08-01$82.01$82.01326,600——
2023-07-31$80.69$80.69444,900——
2023-07-28$80.06$80.06997,800——
2023-07-27$82.37$82.37424,200——
2023-07-26$84.04$84.04263,400——
2023-07-25$85.37$85.37271,500——
2023-07-24$86.44$86.44200,600——
2023-07-21$87.63$87.63248,400——
2023-07-20$88.31$88.31250,800——
2023-07-19$85.60$85.60242,300——
2023-07-18$85.40$85.40380,300——
2023-07-17$86.76$86.76200,600——
2023-07-14$86.93$86.93180,000——
2023-07-13$86.32$86.32360,300——
2023-07-12$86.81$86.81243,000——
2023-07-11$88.37$88.37222,500——
2023-07-10$88.34$88.34296,400——
2023-07-07$87.15$87.15303,100——
2023-07-06$86.98$86.98261,000——
2023-07-05$87.58$87.58242,700——
2023-07-03$88.36$88.36117,300——
2023-06-30$90.45$90.45395,600——
2023-06-29$87.38$87.38616,300——
2023-06-28$86.61$86.61217,900——
2023-06-27$86.60$86.60419,300——
2023-06-26$86.24$86.24315,500——
2023-06-23$85.63$85.631,000,700——
2023-06-22$86.47$86.47309,700——
2023-06-21$86.45$86.45360,400——
2023-06-20$86.86$86.861,072,200——
2023-06-16$86.82$86.82952,100——
2023-06-15$86.77$86.77694,800——
2023-06-14$87.41$87.412,841,900——
2023-06-13$87.87$87.87675,400——
2023-06-12$92.46$92.46181,100——
2023-06-09$92.50$92.50115,700——
2023-06-08$93.12$93.12130,500——
2023-06-07$92.29$92.29202,500——
2023-06-06$92.68$92.68164,800——
2023-06-05$91.98$91.98158,200——
2023-06-02$93.82$93.82271,600——
2023-06-01$91.60$91.60220,300——
2023-05-31$90.16$90.16314,900——
2023-05-30$92.56$92.56130,000——
2023-05-26$92.37$92.37136,500——
2023-05-25$92.26$92.26168,200——
2023-05-24$93.06$93.06172,600——
2023-05-23$92.84$92.84169,800——
2023-05-22$93.57$93.57180,800——
2023-05-19$94.17$94.17277,000——
2023-05-18$94.59$94.59284,700——
2023-05-17$95.03$95.03243,500——
2023-05-16$95.00$95.00233,600——
2023-05-15$95.51$95.51246,500——
2023-05-12$94.53$94.53201,700——
2023-05-11$94.30$94.30231,700——
2023-05-10$93.38$93.38132,500——
2023-05-09$91.86$91.86114,500——
2023-05-08$91.21$91.21143,900——
2023-05-05$90.73$90.73188,600——
2023-05-04$89.06$89.06182,300——
2023-05-03$89.38$89.38153,500——
2023-05-02$89.53$89.53215,400——
2023-05-01$89.60$89.60310,900——
2023-04-28$89.00$89.00323,500——
2023-04-27$87.40$87.40272,900——
2023-04-26$86.57$86.57280,300——
2023-04-25$89.50$89.50221,700——
2023-04-24$88.27$88.27270,700——
2023-04-21$88.99$88.99193,900——
2023-04-20$87.92$87.92167,200——
2023-04-19$87.21$87.21316,900——
2023-04-18$86.05$86.05180,600——
2023-04-17$85.68$85.68115,100——
2023-04-14$84.48$84.48153,400——
2023-04-13$85.69$85.69177,500——
2023-04-12$84.88$84.88214,100——
2023-04-11$83.89$83.89263,300——
2023-04-10$83.55$83.55250,500——
2023-04-06$81.80$81.80109,100——
2023-04-05$81.81$81.81159,100——
2023-04-04$81.18$81.18175,600——
2023-04-03$81.86$81.86246,500——
2023-03-31$82.66$82.66279,400——
2023-03-30$80.79$80.79126,400——
2023-03-29$80.37$80.37212,900——
2023-03-28$79.99$79.99274,000——
2023-03-27$78.99$78.99155,200——
2023-03-24$78.96$78.96165,600——
2023-03-23$77.70$77.70252,200——
2023-03-22$78.00$78.00185,300——
2023-03-21$79.23$79.23292,100——
2023-03-20$79.87$79.87213,300——
2023-03-17$79.15$79.15440,600——
2023-03-16$80.57$80.57429,200——
2023-03-15$81.52$81.52509,200——
2023-03-14$83.03$83.03528,400——
2023-03-13$79.27$79.27420,900——
2023-03-10$75.41$75.41248,400——
2023-03-09$77.91$77.91241,300——
2023-03-08$78.14$78.14235,900——
2023-03-07$77.86$77.86198,700——
2023-03-06$78.32$78.32223,200——
2023-03-03$77.45$77.45195,700——
2023-03-02$76.95$76.95120,300——
2023-03-01$77.01$77.01176,800——
2023-02-28$77.82$77.82591,900——
2023-02-27$78.45$78.45395,700——
2023-02-24$77.31$77.31248,800——
2023-02-23$76.53$76.53448,700——
2023-02-22$76.75$76.75256,900——
2023-02-21$76.66$76.66373,300——
2023-02-17$77.14$77.141,030,800——
2023-02-16$80.14$80.14465,400——
2023-02-15$80.65$80.65302,000——
2023-02-14$79.71$79.71375,200——
2023-02-13$80.38$80.38197,100——
2023-02-10$80.42$80.42281,500——
2023-02-09$79.16$79.16190,500——
2023-02-08$79.23$79.23220,500——
2023-02-07$78.03$78.03357,800——
2023-02-06$79.47$79.47255,800——
2023-02-03$80.20$80.20247,500——
2023-02-02$80.46$80.46299,100——
2023-02-01$80.78$80.78178,300——
2023-01-31$80.12$80.12174,200——
2023-01-30$79.16$79.16117,400——
2023-01-27$79.46$79.46115,000——
2023-01-26$79.91$79.91160,700——
2023-01-25$81.04$81.04128,900——
2023-01-24$80.80$80.80118,000——
2023-01-23$80.00$80.00117,500——
2023-01-20$79.58$79.58267,000——
2023-01-19$77.35$77.35183,200——
2023-01-18$78.86$78.86170,500——
2023-01-17$78.96$78.96208,100——
2023-01-13$77.77$77.77332,800——
2023-01-12$79.00$79.00224,100——
2023-01-11$81.67$81.67274,000——
2023-01-10$82.07$82.07209,300——
2023-01-09$79.32$79.32166,500——
2023-01-06$79.31$79.31277,000——
2023-01-05$76.23$76.23101,800——
2023-01-04$78.17$78.17140,500——
2023-01-03$78.84$78.84253,800——