Casella Waste Systems - 28 Year Stock Price History | CWST
Historical daily share price chart and data for Casella Waste Systems since 1997 adjusted for splits and dividends. The latest closing stock price for Casella Waste Systems as of May 16, 2025 is 114.52.
- The all-time high Casella Waste Systems stock closing price was 120.37 on May 06, 2025.
- The Casella Waste Systems 52-week high stock price is 121.24, which is 5.9% above the current share price.
- The Casella Waste Systems 52-week low stock price is 91.01, which is 20.5% below the current share price.
- The average Casella Waste Systems stock price for the last 52 weeks is 106.37.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
| Casella Waste Systems Historical Annual Stock Price Data |
| Year |
Average Stock Price |
Year Open |
Year High |
Year Low |
Year Close |
Annual % Change |
| 2025 |
111.3125 |
104.2000 |
120.3700 |
103.7800 |
114.5200 |
8.23% |
| 2024 |
98.8845 |
84.6800 |
113.9300 |
81.0300 |
105.8100 |
23.81% |
| 2023 |
82.6626 |
78.8400 |
95.5100 |
73.3200 |
85.4600 |
7.75% |
| 2022 |
79.0801 |
83.6500 |
91.2400 |
65.6200 |
79.3100 |
-7.15% |
| 2021 |
70.4137 |
60.5100 |
89.5500 |
54.1500 |
85.4200 |
37.89% |
| 2020 |
52.6329 |
45.9600 |
62.8200 |
35.8500 |
61.9500 |
34.59% |
| 2019 |
39.4806 |
27.8000 |
47.5300 |
27.3800 |
46.0300 |
61.57% |
| 2018 |
27.0036 |
23.1600 |
33.7400 |
22.3800 |
28.4900 |
23.76% |
| 2017 |
15.9894 |
12.7000 |
23.0200 |
11.2000 |
23.0200 |
85.50% |
| 2016 |
8.5325 |
5.7900 |
13.1900 |
5.1700 |
12.4100 |
107.53% |
| 2015 |
5.5872 |
4.1200 |
7.1700 |
3.6600 |
5.9800 |
48.02% |
| 2014 |
4.8109 |
5.8100 |
5.8500 |
3.5500 |
4.0400 |
-30.34% |
| 2013 |
4.8531 |
4.5100 |
6.0900 |
3.9200 |
5.8000 |
32.42% |
| 2012 |
5.4281 |
6.6000 |
7.0900 |
4.0000 |
4.3800 |
-31.56% |
| 2011 |
6.3255 |
7.2000 |
8.1900 |
4.6000 |
6.4000 |
-9.73% |
| 2010 |
4.6758 |
4.3500 |
7.1900 |
3.4600 |
7.0900 |
76.37% |
| 2009 |
2.6560 |
3.8200 |
4.5500 |
0.5500 |
4.0200 |
-1.47% |
| 2008 |
10.1895 |
12.5100 |
14.2200 |
2.0800 |
4.0800 |
-68.71% |
| 2007 |
11.8157 |
12.6400 |
15.9000 |
8.9700 |
13.0400 |
6.62% |
| 2006 |
12.9588 |
12.8500 |
16.3400 |
10.2200 |
12.2300 |
-4.38% |
| 2005 |
12.9061 |
14.1100 |
15.1500 |
11.0000 |
12.7900 |
-12.64% |
| 2004 |
13.4925 |
13.8800 |
15.4900 |
11.1200 |
14.6400 |
6.94% |
| 2003 |
10.3139 |
8.8400 |
14.2100 |
6.7600 |
13.6900 |
53.99% |
| 2002 |
9.9037 |
14.8000 |
14.8900 |
4.9000 |
8.8900 |
-39.97% |
| 2001 |
10.5947 |
7.4375 |
14.8900 |
6.1250 |
14.8100 |
70.47% |
| 2000 |
10.1016 |
18.8125 |
18.8125 |
3.8125 |
8.6875 |
-53.97% |
| 1999 |
21.1806 |
32.2500 |
33.0000 |
12.8750 |
18.8750 |
-49.16% |
| 1998 |
28.1331 |
25.7500 |
37.1250 |
23.8750 |
37.1250 |
40.76% |
| Sector |
Industry |
Market Cap |
Revenue |
| Business Services |
Waste Removal Services |
$7.268B |
$1.557B |
|
Casella Waste Systems, Inc. is a regional, integrated solid waste services company that provides collection, transfer, disposal and recycling services, generates steam and manufactures finished products utilizingrecyclable materials primarily throughout the eastern portion of the UnitedStates and parts of Canada. The Company also markets recyclable metals,aluminum, plastics, paper and corrugated cardboard all processed at itsfacilities and recyclables purchased from third parties.
|
