CWST: Casella Waste Systems Inc.

As of Thursday, June 4th, 2026

$ 83.65

-0.37 -0.44%

Open: 85.28
High: 86.03
Low: 82.86
Volume: 453,503
Previous Close on Wednesday, June 3rd, 2026

$ 84.02

+1.02 +1.23%

Open: 82.68
High: 86.65
Low: 82.34
Volume: 674,119

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-04 85.28 86.03 82.86 83.65 453,503 -0.37 -0.44
2026-06-03 82.68 86.65 82.34 84.02 674,119 +1.02 +1.23
2026-06-02 84.74 85.03 81.77 83.00 595,699 -2.09 -2.46
2026-06-01 83.05 86.25 82.84 85.09 729,069 +2.92 +3.55
2026-05-29 83.64 83.71 80.91 82.17 865,038 -2.05 -2.43
2026-05-28 85.25 86.25 83.99 84.22 444,926 -2.02 -2.34
2026-05-27 87.33 88.52 85.95 86.24 448,736 -0.87 -1.00
2026-05-26 87.39 88.14 86.71 87.11 659,951 -0.30 -0.34
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 86.65
On 2026-06-03		 80.91
On 2026-05-29		 -0.57 -0.68 86.25
On 2026-06-01		 81.77
On 2026-06-02		 -5.20 83.59
10D 88.52
On 2026-05-27		 80.91
On 2026-05-29		 -3.76 -4.30 88.52
On 2026-05-27		 80.91
On 2026-05-29		 -8.59 85.01
20D 90.28
On 2026-05-19		 80.91
On 2026-05-29		 -0.93 -1.10 90.28
On 2026-05-19		 80.91
On 2026-05-29		 -10.38 85.36
WTD 86.65
On 2026-06-03		 81.77
On 2026-06-02		 1.48 1.80 86.25
On 2026-06-01		 81.77
On 2026-06-02		 -5.20 83.94
MTD 86.65
On 2026-06-03		 81.77
On 2026-06-02		 1.48 1.80 86.25
On 2026-06-01		 81.77
On 2026-06-02		 -5.20 83.94
As of Thursday, June 4th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

327.65 +13.01 +4.13 4,241,107
KO

The Coca-Cola Company

76.82 -1.94 -2.46 19,332,664
PFE

Pfizer Inc.

25.69 +0.35 +1.38 30,924,321
VZ

Verizon Communications Inc.

44.87 -1.78 -3.82 33,042,798
VIX

CBOE Volatility Index

15.40 -0.68 -4.23
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,561.93 +874.86 +1.73 520,670,534
DJTA

Dow Jones Transportation Average

21,773.03 +292.83 +1.36 69,127,994
SPX

S&P 500 Index

7,584.31 +30.63 +0.41
OEX

S&P 100 Index

3,757.13 +13.05 +0.35
NDX

NASDAQ 100 Index

30,407.81 -163.43 -0.53
NYA

NYSE Composite Index

23,572.77 +296.28 +1.27
XAX

NYSE AMEX Composite Index

8,788.47 +38.08 +0.44
RUI

RUSSELL 1000 Index

4,125.89 +18.80 +0.46
RUT

Russell 2000 Index

2,935.33 +41.81 +1.45
RUA

Russell 3000 Index

4,304.81 +21.56 +0.50
VIX

CBOE Volatility Index

15.40 -0.68 -4.23
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.37 -0.26 -1.10
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.89 -0.42 -1.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.23 -0.53 -2.68
 
Recent
Ticker Last Chg %Chg Volume
CWST

Casella Waste Systems Inc.

83.65 -0.37 -0.44 453,503