Casella Waste Systems, Inc.
CWSTNASDAQIndustrials● Active
$86.38
+$0.48(+0.56%)
Market Cap$5.4B
P/E Ratio—
52W High$118.91
52W Low$74.05
Casella Waste Systems, Inc.（CWST）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cwst · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$121.24
May 7, 2025
-29.2% from here
5-Year Low5Y
$62.47
Jul 15, 2021
+37.4% from low
IPO Priceadj.
$22.25
Oct 29, 1997
+285.9% since IPO
1 Year Ago
$116.97
Jun 9, 2025
-26.6% in 1Y
5 Years Ago
$66.14
Jun 8, 2021
+29.8% in 5Y
10 Years Ago
$7.62
Jun 8, 2016
+1.0K% in 10Y
Historical Price Data · CWST
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $85.63 | $86.11 | $84.50 | $85.65 | $85.65 | 28K | +0.02% |
| Jun 5, 2026 | $85.89 | $87.11 | $83.54 | $85.90 | $85.90 | 602K | +0.01% |
| Jun 4, 2026 | $85.28 | $86.03 | $82.86 | $83.65 | $83.65 | 454K | -1.91% |
| Jun 3, 2026 | $82.68 | $86.65 | $82.34 | $84.02 | $84.02 | 674K | +1.62% |
| Jun 2, 2026 | $84.74 | $85.03 | $81.77 | $83.00 | $83.00 | 596K | -2.05% |
| Jun 1, 2026 | $83.05 | $86.25 | $82.84 | $85.09 | $85.09 | 730K | +2.46% |
| May 29, 2026 | $83.64 | $83.71 | $80.91 | $82.17 | $82.17 | 865K | -1.76% |
| May 28, 2026 | $85.25 | $86.25 | $83.99 | $84.22 | $84.22 | 445K | -1.21% |
| May 27, 2026 | $87.33 | $88.52 | $85.95 | $86.24 | $86.24 | 450K | -1.25% |
| May 26, 2026 | $87.39 | $88.14 | $86.71 | $87.11 | $87.11 | 660K | -0.32% |
| May 22, 2026 | $87.49 | $88.45 | $86.17 | $87.41 | $87.41 | 464K | -0.09% |
| May 21, 2026 | $87.27 | $88.21 | $85.02 | $87.22 | $87.22 | 398K | -0.06% |
| May 20, 2026 | $86.12 | $87.80 | $84.83 | $87.41 | $87.41 | 680K | +1.50% |
| May 19, 2026 | $88.68 | $90.28 | $86.68 | $86.74 | $86.74 | 1.0M | -2.19% |
| May 18, 2026 | $85.58 | $88.89 | $85.20 | $88.10 | $88.10 | 550K | +2.94% |
| May 15, 2026 | $86.44 | $86.98 | $84.33 | $85.18 | $85.18 | 755K | -1.46% |
| May 14, 2026 | $84.94 | $86.62 | $84.57 | $86.31 | $86.31 | 461K | +1.61% |
| May 13, 2026 | $82.77 | $84.31 | $82.34 | $84.31 | $84.31 | 515K | +1.86% |
| May 12, 2026 | $83.16 | $85.32 | $82.51 | $84.88 | $84.88 | 618K | +2.07% |
| May 11, 2026 | $85.15 | $86.19 | $82.59 | $83.15 | $83.15 | 604K | -2.35% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · CWST
Jan 1 → Dec 31 · 6 years2026-12.6%$97.94 → $85.64
-12.6%
2025-7.8%$106.24 → $97.94
-7.8%
2024+24.5%$84.98 → $105.81
+24.5%
2023+6.6%$80.15 → $85.46
+6.6%
2022-7.0%$85.29 → $79.31
-7.0%
2021+28.5%$66.47 → $85.42
+28.5%
Best Year2021 · +28.5%
Worst Year2026 · -12.6%
Positive Years3 / 6
Avg Annual Return+5.4%
6Y Total Return+28.8%
6Y CAGR~+4.3% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$911.58+0.00%
Mkt Cap $419.9B
GE Aerospace
GE
$323.35+0.00%
Mkt Cap $337.8B
RTX Corporation
RTX
$180.05+0.00%
Mkt Cap $242.5B
The Boeing Company
BA
$216.74+0.00%
Mkt Cap $170.9B
Union Pacific Corporation
UNP
$272.50+0.00%
Mkt Cap $161.8B
Deere & Company
DE
$586.36+0.00%
Mkt Cap $158.3B
Eaton Corporation plc
ETN
$403.86+0.00%
Mkt Cap $156.8B
Honeywell International Inc.
HON
$212.28+0.00%
Mkt Cap $134.5B
Lockheed Martin Corporation
LMT
$522.53+0.00%
Mkt Cap $120.5B
Vertiv Holdings Co
VRT
$305.52+0.00%
Mkt Cap $117.4BWhat If You Invested in CWST?
If you invested $1,000 in CWST 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$11,267
Total Return+1026.7%
CAGR~+27.4% / yr
Profit+$10,267
Based on Jun 8, 2016 · $7.62Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Casella Waste Systems, Inc.（CWST）所属板块为 Industrials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $85.86。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CWST 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CWST 历史股价FMP 日线复权 OHLCV