CWST: Casella Waste Systems Inc.

As of Friday, May 22nd, 2026

$ 87.41

+0.19 +0.22%

Open: 87.49
High: 88.45
Low: 86.17
Volume: 464,255
Previous Close on Thursday, May 21st, 2026

$ 87.22

-0.19 -0.22%

Open: 87.27
High: 88.21
Low: 85.02
Volume: 397,745

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 87.49 88.45 86.17 87.41 464,255 +0.19 +0.22
2026-05-21 87.27 88.21 85.02 87.22 397,745 -0.19 -0.22
2026-05-20 86.12 87.80 84.83 87.41 680,147 +0.67 +0.77
2026-05-19 88.68 90.28 86.68 86.74 1,045,333 -1.36 -1.54
2026-05-18 85.58 88.89 85.20 88.10 550,117 +2.92 +3.43
2026-05-15 86.44 86.98 84.33 85.18 755,311 -1.13 -1.31
2026-05-14 84.94 86.62 84.57 86.31 461,128 +2.00 +2.37
2026-05-13 82.77 84.31 82.34 84.31 514,935 -0.57 -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 90.28
On 2026-05-19		 84.83
On 2026-05-20		 2.23 2.62 90.28
On 2026-05-19		 84.83
On 2026-05-20		 -6.04 87.38
10D 90.28
On 2026-05-19		 82.34
On 2026-05-13		 1.97 2.31 90.28
On 2026-05-19		 84.83
On 2026-05-20		 -6.04 86.07
20D 90.28
On 2026-05-19		 75.97
On 2026-04-28		 7.22 9.00 89.49
On 2026-05-04		 82.34
On 2026-05-13		 -7.98 84.40
WTD 90.28
On 2026-05-19		 84.83
On 2026-05-20		 2.23 2.62 90.28
On 2026-05-19		 84.83
On 2026-05-20		 -6.04 87.38
MTD 90.28
On 2026-05-19		 82.34
On 2026-05-13		 8.16 10.30 89.49
On 2026-05-04		 82.34
On 2026-05-13		 -7.98 86.01
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
CWST

Casella Waste Systems Inc.

87.41 +0.19 +0.22 464,255