CWST: Casella Waste Systems Inc.

As of Thursday, September 24th, 2026

$ 83.83

-0.97 -1.14%

Open: 85.40
High: 86.02
Low: 83.70
Volume: 383,092
Previous Close on Wednesday, September 23rd, 2026

$ 84.80

-0.96 -1.12%

Open: 85.03
High: 85.55
Low: 83.47
Volume: 557,386

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-24 85.40 86.02 83.70 83.83 383,092 -0.97 -1.14
2026-09-23 85.03 85.55 83.47 84.80 557,386 -0.96 -1.12
2026-09-22 87.75 87.75 84.54 85.76 699,045 -1.29 -1.48
2026-09-21 88.68 89.28 86.80 87.05 506,533 -2.02 -2.27
2026-09-18 89.03 89.77 88.32 89.07 1,264,352 +0.36 +0.41
2026-09-17 91.11 91.11 88.59 88.71 380,421 -1.35 -1.50
2026-09-16 90.17 92.19 89.27 90.06 469,742 -0.28 -0.31
2026-09-15 90.31 91.55 88.69 90.34 405,852 -0.61 -0.67
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 89.77
On 2026-09-18		 83.47
On 2026-09-23		 -4.88 -5.50 89.77
On 2026-09-18		 83.47
On 2026-09-23		 -7.02 86.10
10D 92.55
On 2026-09-14		 83.47
On 2026-09-23		 -6.11 -6.79 92.55
On 2026-09-14		 83.47
On 2026-09-23		 -9.81 88.05
20D 97.16
On 2026-09-03		 83.47
On 2026-09-23		 -9.91 -10.57 97.16
On 2026-09-03		 83.47
On 2026-09-23		 -14.09 90.41
WTD 89.28
On 2026-09-21		 83.47
On 2026-09-23		 -5.24 -5.88 89.28
On 2026-09-21		 83.47
On 2026-09-23		 -6.51 85.36
MTD 97.16
On 2026-09-03		 83.47
On 2026-09-23		 -8.42 -9.13 97.16
On 2026-09-03		 83.47
On 2026-09-23		 -14.09 89.95
As of Thursday, September 24th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

319.78 -0.02 -0.01 3,716,434
KO

The Coca-Cola Company

88.10 +0.01 +0.01 13,112,945
PFE

Pfizer Inc.

28.41 +0.23 +0.82 33,376,023
VZ

Verizon Communications Inc.

47.32 +0.80 +1.72 20,809,330
VIX

CBOE Volatility Index

15.67 +0.49 +3.23
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,349.98 -161.61 -0.31 390,414,563
DJTA

Dow Jones Transportation Average

19,477.71 -262.20 -1.33 65,843,974
SPX

S&P 500 Index

7,704.13 -1.90 -0.02
OEX

S&P 100 Index

3,847.68 +3.97 +0.10
NDX

NASDAQ 100 Index

30,478.86 +8.56 +0.03
NYA

NYSE Composite Index

23,816.49 -31.75 -0.13
XAX

NYSE AMEX Composite Index

8,314.72 -23.66 -0.28
RUI

RUSSELL 1000 Index

4,187.99 -1.18 -0.03
RUT

Russell 2000 Index

2,835.57 -3.09 -0.11
RUA

Russell 3000 Index

4,362.00 -1.37 -0.03
VIX

CBOE Volatility Index

15.67 +0.49 +3.23
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.82 +0.13 +0.60
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.35 +0.24 +1.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.43 +0.32 +1.77
 
Recent
Ticker Last Chg %Chg Volume
DON

WisdomTree US MidCap Dividend ETF

54.72 -0.43 -0.78 590,454
AIN

Albany International Corp.

60.64 -0.13 -0.21 2,901
H

Hyatt Hotels Corporation

159.03 +1.75 +1.11 89,954
STE

STERIS plc

208.77 -1.21 -0.58 524,377
CWST

Casella Waste Systems Inc.

83.83 -0.97 -1.14 383,092