CWST: Casella Waste Systems Inc.

As of Friday, July 24th, 2026

$ 89.39

-0.64 -0.71%

Open: 90.65
High: 92.94
Low: 88.67
Volume: 617,833
Previous Close on Thursday, July 23rd, 2026

$ 90.03

-0.40 -0.44%

Open: 90.02
High: 92.02
Low: 88.57
Volume: 590,009

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-24 90.65 92.94 88.67 89.39 617,832 -0.64 -0.71
2026-07-23 90.02 92.02 88.57 90.03 590,009 -0.40 -0.44
2026-07-22 90.67 90.99 89.28 90.43 906,478 -0.11 -0.12
2026-07-21 91.92 92.50 89.89 90.54 871,665 -3.03 -3.24
2026-07-20 95.70 95.97 92.99 93.57 1,030,732 -2.13 -2.23
2026-07-17 99.64 101.32 94.51 95.70 599,632 -4.21 -4.21
2026-07-16 95.79 101.46 95.77 99.91 829,913 +3.60 +3.74
2026-07-15 96.12 97.53 95.46 96.31 598,799 -0.15 -0.16
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 95.97
On 2026-07-20		 88.57
On 2026-07-23		 -6.31 -6.59 95.97
On 2026-07-20		 88.57
On 2026-07-23		 -7.71 90.79
10D 101.46
On 2026-07-16		 88.57
On 2026-07-23		 -7.43 -7.67 101.46
On 2026-07-16		 88.57
On 2026-07-23		 -12.70 94.04
20D 101.46
On 2026-07-16		 88.57
On 2026-07-23		 -2.94 -3.18 101.46
On 2026-07-16		 88.57
On 2026-07-23		 -12.70 95.26
WTD 95.97
On 2026-07-20		 88.57
On 2026-07-23		 -6.31 -6.59 95.97
On 2026-07-20		 88.57
On 2026-07-23		 -7.71 90.79
MTD 101.46
On 2026-07-16		 88.57
On 2026-07-23		 -7.58 -7.82 101.46
On 2026-07-16		 88.57
On 2026-07-23		 -12.70 95.27
As of Friday, July 24th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

353.73 +4.73 +1.36 2,951,905
KO

The Coca-Cola Company

82.25 +1.08 +1.33 11,882,485
PFE

Pfizer Inc.

24.54 -0.47 -1.88 27,468,554
VZ

Verizon Communications Inc.

46.38 +2.56 +5.84 40,590,530
VIX

CBOE Volatility Index

18.59 -0.11 -0.59
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,947.25 +235.60 +0.46 432,894,333
DJTA

Dow Jones Transportation Average

22,476.16 -102.35 -0.45 79,734,044
SPX

S&P 500 Index

7,411.98 +3.68 +0.05
OEX

S&P 100 Index

3,636.53 +1.38 +0.04
NDX

NASDAQ 100 Index

28,128.34 -326.47 -1.15
NYA

NYSE Composite Index

23,990.89 +116.62 +0.49
XAX

NYSE AMEX Composite Index

8,402.94 -20.50 -0.24
RUI

RUSSELL 1000 Index

4,035.71 +2.26 +0.06
RUT

Russell 2000 Index

2,930.00 -10.16 -0.35
RUA

Russell 3000 Index

4,215.42 +1.64 +0.04
VIX

CBOE Volatility Index

18.59 -0.11 -0.59
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.76 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.43 -0.05 -0.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.09 -0.44
 
Recent
Ticker Last Chg %Chg Volume
ANDE

The Andersons Inc.

77.71 -0.54 -0.69 224,606
CWST

Casella Waste Systems Inc.

89.39 -0.64 -0.71 617,833