CWST: Casella Waste Systems Inc.

As of Thursday, July 2nd, 2026

$ 97.49

+2.13 +2.23%

Open: 95.79
High: 97.71
Low: 93.03
Volume: 69,796
Previous Close on Wednesday, July 1st, 2026

$ 95.36

-1.61 -1.66%

Open: 97.10
High: 97.41
Low: 95.00
Volume: 557,491

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-02 95.79 97.71 93.03 97.49 69,796 +2.13 +2.23
2026-07-01 97.10 97.41 95.00 95.36 557,491 -1.61 -1.66
2026-06-30 94.33 97.13 93.60 96.97 675,555 +2.69 +2.85
2026-06-29 93.66 94.86 92.22 94.28 626,795 -0.07 -0.07
2026-06-26 93.14 95.61 93.02 94.35 2,555,373 +2.02 +2.19
2026-06-25 91.41 94.39 89.93 92.33 633,948 +1.09 +1.19
2026-06-24 87.03 93.67 86.54 91.24 1,397,100 +5.06 +5.87
2026-06-23 86.05 86.38 84.50 86.18 612,894 +1.60 +1.89
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 97.71
On 2026-07-02		 92.22
On 2026-06-29		 5.16 5.59 95.61
On 2026-06-26		 92.22
On 2026-06-29		 -3.55 95.69
10D 97.71
On 2026-07-02		 84.45
On 2026-06-22		 11.39 13.23 95.61
On 2026-06-26		 92.22
On 2026-06-29		 -3.55 91.98
20D 97.71
On 2026-07-02		 82.86
On 2026-06-04		 13.47 16.03 91.66
On 2026-06-11		 84.45
On 2026-06-22		 -7.87 89.64
WTD 97.71
On 2026-07-02		 92.22
On 2026-06-29		 3.14 3.33 94.86
On 2026-06-29		 94.86
On 2026-06-29		 0.00 96.03
MTD 97.71
On 2026-07-02		 93.03
On 2026-07-02		 0.52 0.54 97.41
On 2026-07-01		 97.41
On 2026-07-01		 0.00 96.43
As of Thursday, July 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

377.52 +2.58 +0.69 3,201,871
KO

The Coca-Cola Company

84.14 +2.85 +3.51 17,916,917
PFE

Pfizer Inc.

24.32 +0.44 +1.84 51,799,520
VZ

Verizon Communications Inc.

42.56 +0.57 +1.36 58,836,421
VIX

CBOE Volatility Index

16.16 -0.43 -2.59
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,900.07 +594.83 +1.14 540,029,855
DJTA

Dow Jones Transportation Average

22,015.11 +55.35 +0.25 59,196,194
SPX

S&P 500 Index

7,483.24 +0.01 +0.00
OEX

S&P 100 Index

3,671.55 +6.80 +0.19
NDX

NASDAQ 100 Index

29,329.21 -479.92 -1.61
NYA

NYSE Composite Index

23,957.08 +219.90 +0.93
XAX

NYSE AMEX Composite Index

7,857.26 +143.37 +1.86
RUI

RUSSELL 1000 Index

4,084.45 +0.12 +0.00
RUT

Russell 2000 Index

2,996.11 -16.48 -0.55
RUA

Russell 3000 Index

4,268.21 -0.89 -0.02
VIX

CBOE Volatility Index

16.16 -0.43 -2.59
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.16 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.51 -0.12 -0.55
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.05 -0.11 -0.57
 
Recent
Ticker Last Chg %Chg Volume
CWST

Casella Waste Systems Inc.

97.49 +2.13 +2.23 69,796