Nasdaq · CWST · stock
Casella Waste Systems INC (CWST) stock price history
Every Nasdaq trading session of Casella Waste Systems INC from Oct 29, 1997 to Sep 29, 2026: 7,273 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CWST adjusted close, 1997 to 2026
- $120.37
- All time high, 2025
- $107.96
- 52 week high, $74.05 low
- 7,273
- Daily sessions since 1997
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 1997 to 2026 series and minute bars.
CWST key facts
- Casella Waste Systems INC (CWST) closed at $80.20 on Sep 29, 2026 on Nasdaq.
- CWST's all time high close is $120.37, set on May 6, 2025; its all time low close is $0.5500 on Mar 12, 2009.
- CWST's 52 week range is $74.05 to $107.96.
- CWST returned -11.8% over the year to Sep 29, 2026 and +3.8% over five years.
- Over ten years CWST returned +689%, +22.9% a year compounded.
- CWST's deepest drawdown was -98.5% from Dec 31, 1998 to Mar 12, 2009.
- DataCedar holds 7,273 daily sessions of CWST history from Oct 29, 1997 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
CWST price chart, 1997 to 2026
CWST returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -14.4% |
| 3 months | -14.9% |
| 6 months | +7.0% |
| Year to date | -20.0% |
| 1 year | -11.8% |
| 3 years | +5.1% |
| 5 years | +3.8% |
| 10 years | +688.6% |
| Since Oct 29, 1997 | +260.4% |
| Compound annual growth, 28.9 years | +4.5% |
CWST records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $120.37 on May 6, 2025
- All time low close
- $0.5500 on Mar 12, 2009
- 52 week high
- $107.96 on Feb 11, 2026
- 52 week low
- $74.05 on Mar 25, 2026
- Deepest drawdown
- -98.5% from Dec 31, 1998 to Mar 12, 2009, recovered Apr 29, 2019
- Best single session
- +53.4% on Dec 30, 2008
- Worst single session
- -50.0% on Nov 17, 2000
- Volatility, 1 year annualised
- 34.7%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 1997
- 3.6×
- Best calendar year
- 2016, +108%
- Worst calendar year
- 2008, -69%
CWST price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1997 starts on Oct 29, 1997; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $97.94 | $107.96 | $74.05 | $80.20 | -18.1% | 131M | 186 |
| 2025 | $106.24 | $121.24 | $82.22 | $97.94 | -7.4% | 143.4M | 250 |
| 2024 | $84.98 | $114.88 | $80.04 | $105.81 | +23.8% | 79M | 252 |
| 2023 | $80.15 | $95.78 | $72.33 | $85.46 | +7.8% | 72.8M | 250 |
| 2022 | $85.29 | $92.75 | $63.90 | $79.31 | -7.2% | 61.7M | 251 |
| 2021 | $62.40 | $89.84 | $53.43 | $85.42 | +37.9% | 54.2M | 252 |
| 2020 | $46.25 | $63.58 | $34.35 | $61.95 | +34.6% | 76.6M | 253 |
| 2019 | $27.86 | $47.72 | $26.75 | $46.03 | +61.6% | 70.1M | 252 |
| 2018 | $22.90 | $34.48 | $22.15 | $28.49 | +23.8% | 53.6M | 251 |
| 2017 | $12.55 | $23.20 | $11.15 | $23.02 | +85.5% | 64.9M | 251 |
| 2016 | $5.90 | $13.41 | $4.97 | $12.41 | +107.5% | 47.6M | 252 |
| 2015 | $4.08 | $7.24 | $3.61 | $5.98 | +48.0% | 48.7M | 252 |
| 2014 | $5.80 | $5.89 | $3.41 | $4.04 | -30.3% | 35M | 252 |
| 2013 | $4.47 | $6.20 | $3.81 | $5.80 | +32.4% | 40.8M | 252 |
| 2012 | $6.56 | $7.15 | $3.76 | $4.38 | -31.6% | 44.3M | 250 |
| 2011 | $7.12 | $8.29 | $4.50 | $6.40 | -9.7% | 33.1M | 252 |
| 2010 | $4.11 | $7.25 | $3.20 | $7.09 | +76.4% | 25.1M | 252 |
| 2009 | $4.09 | $4.75 | $0.5300 | $4.02 | -1.5% | 50M | 252 |
| 2008 | $12.99 | $14.49 | $1.87 | $4.08 | -68.7% | 50.9M | 253 |
| 2007 | $12.30 | $16.20 | $8.86 | $13.04 | +6.6% | 44.2M | 251 |
| 2006 | $12.73 | $16.48 | $10.01 | $12.23 | -4.4% | 27.7M | 251 |
| 2005 | $14.57 | $15.30 | $10.88 | $12.79 | -12.6% | 21.3M | 252 |
| 2004 | $13.73 | $15.70 | $10.80 | $14.64 | +6.9% | 24.5M | 252 |
| 2003 | $8.84 | $14.42 | $6.58 | $13.69 | +54.0% | 25.3M | 252 |
| 2002 | $14.70 | $15.27 | $4.86 | $8.89 | -40.0% | 27.4M | 252 |
| 2001 | $8.58 | $14.95 | $5.63 | $14.81 | +70.5% | 28.6M | 248 |
| 2000 | $19.00 | $19.25 | $3.25 | $8.69 | -54.0% | 50.2M | 252 |
| 1999 | $35.88 | $35.88 | $12.75 | $18.88 | -49.2% | 46.6M | 252 |
| 1998 | $25.63 | $39.00 | $23.75 | $37.13 | +40.8% | 14.4M | 252 |
| 1997 | $22.75 | $26.38 | $19.00 | $26.38 | n/a | 5.7M | 44 |
CWST monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $80.20 | -13.1% |
| August 2026 | $92.25 | +2.8% |
| July 2026 | $89.71 | -7.5% |
| June 2026 | $96.97 | +18.0% |
| May 2026 | $82.17 | +3.7% |
| April 2026 | $79.25 | -0.1% |
| March 2026 | $79.34 | -14.8% |
| February 2026 | $93.16 | -7.7% |
| January 2026 | $100.88 | +3.0% |
| December 2025 | $97.94 | +1.6% |
| November 2025 | $96.39 | +8.8% |
| October 2025 | $88.57 | -6.7% |
About the CWST data
Daily bars. 7,273 sessions from Oct 29, 1997 to Sep 29, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 29, 1997, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CWST/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
CWST share price history
