Casella Waste Systems Inc (CWST) stock
CWSTNasdaqRefuse SystemsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 7, 2026Score 9/302% below fair value
$93.33+3.02 (+3.34%)
Close on Oct 30, 2026Market cap $5.94BP/E 1037.0Yield –
Price history
Casella Waste Systems share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$93.33
+3.34% on the day
52-week range
$74.05 – $107.96
-13.6% from the high
Change over 52 weeks
+12.7%
From $82.84 on Oct 30, 2025
Average volume
622,977
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $80.14 | $98.03 | $76.53 | $93.33 | +16.15% | 15,667,748 |
| Sep 2026 | $92.25 | $97.16 | $78.71 | $80.35 | -12.90% | 11,050,600 |
| Aug 2026 | $91.37 | $95.15 | $86.22 | $92.25 | +2.83% | 9,792,256 |
| Jul 2026 | $97.10 | $101.46 | $85.78 | $89.71 | -7.49% | 15,063,596 |
| Jun 2026 | $83.05 | $97.13 | $81.77 | $96.97 | +18.01% | 15,961,110 |
| May 2026 | $84.82 | $90.28 | $80.91 | $82.17 | +3.68% | 14,445,707 |
| Apr 2026 | $80.40 | $88.40 | $75.97 | $79.25 | -0.11% | 18,336,141 |
| Mar 2026 | $91.39 | $97.70 | $74.05 | $79.34 | -14.83% | 19,824,278 |
| Feb 2026 | $101.37 | $107.96 | $88.51 | $93.16 | -7.65% | 15,199,054 |
| Jan 2026 | $97.94 | $107.82 | $97.59 | $100.88 | +3.00% | 12,073,683 |
| Dec 2025 | $96.39 | $102.51 | $93.68 | $97.94 | +1.61% | 31,497,463 |
| Nov 2025 | $90.56 | $97.92 | $85.92 | $96.39 | +8.83% | 11,394,382 |
| Oct 2025 | $94.94 | $94.95 | $82.22 | $88.57 | -6.65% | 12,203,508 |
| Sep 2025 | $97.93 | $98.10 | $85.21 | $94.88 | -3.73% | 12,486,065 |
| Aug 2025 | $107.45 | $108.00 | $97.46 | $98.56 | -9.35% | 13,139,372 |
| Jul 2025 | $114.77 | $115.93 | $106.51 | $108.73 | -5.76% | 8,704,966 |
| Jun 2025 | $116.63 | $118.91 | $113.00 | $115.38 | -1.56% | 7,607,521 |
| May 2025 | $117.12 | $121.24 | $109.12 | $117.21 | -0.20% | 10,925,243 |
| Apr 2025 | $111.62 | $120.69 | $101.15 | $117.45 | +5.33% | 14,188,367 |
| Mar 2025 | $112.02 | $115.70 | $103.78 | $111.51 | -0.46% | 8,335,382 |
| Feb 2025 | $106.73 | $116.31 | $103.56 | $112.02 | +4.17% | 7,404,179 |
| Jan 2025 | $106.24 | $113.45 | $103.20 | $107.54 | +1.64% | 5,762,618 |
| Dec 2024 | $113.29 | $114.88 | $103.72 | $105.81 | -6.54% | 6,336,039 |
| Nov 2024 | $97.99 | $114.56 | $97.96 | $113.21 | +15.66% | 6,253,497 |
| Oct 2024 | $99.10 | $106.55 | $97.05 | $97.88 | -1.62% | 7,225,466 |
| Sep 2024 | $107.63 | $109.09 | $97.68 | $99.49 | -7.76% | 10,400,827 |
| Aug 2024 | $103.11 | $108.62 | $91.01 | $107.86 | +4.15% | 5,414,803 |
| Jul 2024 | $99.51 | $108.59 | $95.64 | $103.56 | +4.37% | 8,380,278 |
| Jun 2024 | $101.90 | $101.99 | $94.75 | $99.22 | -1.36% | 5,882,993 |
| May 2024 | $90.19 | $100.74 | $88.89 | $100.59 | +11.27% | 5,060,044 |
| Apr 2024 | $99.10 | $99.10 | $86.41 | $90.40 | -8.57% | 6,005,500 |
| Mar 2024 | $90.08 | $100.29 | $89.70 | $98.87 | +9.73% | 5,548,825 |
| Feb 2024 | $85.85 | $93.11 | $84.45 | $90.10 | +5.58% | 6,594,835 |
| Jan 2024 | $84.98 | $86.77 | $80.04 | $85.34 | -0.14% | 5,924,057 |
| Dec 2023 | $80.90 | $89.85 | $80.90 | $85.46 | +5.66% | 5,496,367 |
| Nov 2023 | $75.48 | $83.76 | $74.00 | $80.88 | +7.20% | 5,763,226 |
| Oct 2023 | $76.32 | $80.09 | $72.97 | $75.45 | -1.11% | 6,158,698 |
| Sep 2023 | $78.93 | $83.86 | $75.82 | $76.30 | -3.14% | 6,465,533 |
| Aug 2023 | $80.86 | $83.11 | $78.13 | $78.77 | -2.38% | 6,293,338 |
| Jul 2023 | $90.07 | $90.07 | $77.16 | $80.69 | -10.79% | 6,151,437 |
| Jun 2023 | $90.39 | $94.07 | $85.03 | $90.45 | +0.32% | 11,316,960 |
| May 2023 | $88.94 | $95.78 | $88.07 | $90.16 | +1.30% | 4,433,180 |
| Apr 2023 | $82.08 | $91.10 | $80.56 | $89.00 | +7.67% | 4,092,202 |
| Mar 2023 | $77.64 | $83.55 | $75.00 | $82.66 | +6.22% | 6,124,891 |
| Feb 2023 | $79.39 | $82.31 | $72.33 | $77.82 | -2.87% | 6,783,964 |
| Jan 2023 | $80.15 | $83.75 | $74.45 | $80.12 | +1.02% | 3,740,434 |
| Dec 2022 | $86.74 | $88.02 | $77.59 | $79.31 | -7.88% | 3,177,705 |
| Nov 2022 | $82.49 | $86.32 | $79.11 | $86.09 | +5.23% | 3,754,778 |
| Oct 2022 | $76.75 | $82.63 | $70.07 | $81.81 | +7.10% | 5,212,294 |
| Sep 2022 | $81.38 | $84.54 | $76.29 | $76.39 | -6.76% | 4,031,632 |
| Aug 2022 | $81.34 | $87.37 | $80.07 | $81.93 | +1.21% | 4,072,655 |
| Jul 2022 | $72.39 | $83.81 | $70.54 | $80.95 | +11.38% | 4,236,364 |
| Jun 2022 | $71.87 | $73.80 | $63.90 | $72.68 | +1.54% | 4,860,904 |
| May 2022 | $81.96 | $83.01 | $67.07 | $71.58 | -12.96% | 5,453,231 |
| Apr 2022 | $87.60 | $92.20 | $82.07 | $82.24 | -6.17% | 4,926,713 |
| Mar 2022 | $75.51 | $92.75 | $74.11 | $87.65 | +16.25% | 11,078,051 |
| Feb 2022 | $75.40 | $77.92 | $69.00 | $75.40 | -0.76% | 6,209,249 |
| Jan 2022 | $85.29 | $85.59 | $72.09 | $75.98 | -11.05% | 4,705,101 |
| Dec 2021 | $86.02 | $87.04 | $80.56 | $85.42 | +0.75% | 4,900,140 |
| Nov 2021 | $87.18 | $89.84 | $84.51 | $84.78 | -2.24% | 3,996,653 |
| Oct 2021 | $76.38 | $87.24 | $75.17 | $86.72 | +14.20% | 3,415,935 |
| Sep 2021 | $74.10 | $80.98 | $72.65 | $75.94 | +2.64% | 4,552,698 |
| Aug 2021 | $69.00 | $75.10 | $66.92 | $73.99 | +7.57% | 5,025,151 |
| Jul 2021 | $63.80 | $69.51 | $62.47 | $68.78 | +8.43% | 3,274,915 |
| Jun 2021 | $67.58 | $68.82 | $62.80 | $63.43 | -5.93% | 3,665,428 |
| May 2021 | $67.80 | $69.60 | $65.35 | $67.43 | +0.48% | 3,046,192 |
| Apr 2021 | $63.58 | $68.48 | $63.42 | $67.11 | +5.57% | 4,549,090 |
| Mar 2021 | $58.69 | $66.20 | $58.18 | $63.57 | +9.75% | 5,755,712 |
| Feb 2021 | $57.78 | $61.53 | $56.32 | $57.92 | +1.19% | 4,863,737 |
| Jan 2021 | $62.40 | $62.79 | $53.43 | $57.24 | -7.60% | 7,150,856 |
| Dec 2020 | $60.00 | $63.58 | $57.61 | $61.95 | +2.94% | 5,815,304 |
| Nov 2020 | $54.99 | $61.50 | $54.02 | $60.18 | +11.47% | 4,601,313 |
| Oct 2020 | $55.81 | $61.77 | $53.71 | $53.99 | -3.33% | 6,102,612 |
| Sep 2020 | $56.03 | $58.87 | $51.98 | $55.85 | -0.53% | 6,830,102 |
| Aug 2020 | $55.85 | $59.68 | $54.54 | $56.15 | +1.34% | 4,744,218 |
| Jul 2020 | $52.08 | $55.59 | $49.66 | $55.41 | +6.31% | 4,503,864 |
| Jun 2020 | $51.29 | $54.00 | $47.44 | $52.12 | +2.30% | 7,767,074 |
| May 2020 | $45.43 | $53.17 | $43.03 | $50.95 | +9.85% | 5,423,372 |
| Apr 2020 | $37.81 | $48.75 | $35.18 | $46.38 | +18.74% | 7,054,730 |
| Mar 2020 | $48.30 | $53.33 | $34.35 | $39.06 | -19.38% | 13,104,550 |
| Feb 2020 | $51.46 | $56.14 | $47.64 | $48.45 | -5.35% | 5,496,088 |
| Jan 2020 | $46.25 | $51.97 | $45.26 | $51.19 | +11.21% | 5,129,920 |
| Dec 2019 | $46.70 | $47.71 | $44.63 | $46.03 | -1.46% | 3,673,371 |
| Nov 2019 | $44.49 | $47.20 | $40.90 | $46.71 | +7.16% | 4,388,760 |
| Oct 2019 | $43.09 | $45.02 | $40.87 | $43.59 | +1.51% | 6,141,059 |
| Sep 2019 | $45.47 | $45.90 | $38.86 | $42.94 | -5.63% | 7,510,451 |
| Aug 2019 | $43.56 | $47.72 | $40.74 | $45.50 | +4.36% | 7,363,007 |
| Jul 2019 | $39.88 | $44.15 | $39.33 | $43.60 | +10.02% | 5,889,194 |
| Jun 2019 | $38.78 | $41.72 | $38.15 | $39.63 | +2.35% | 6,102,857 |
| May 2019 | $38.62 | $39.87 | $36.56 | $38.72 | +3.75% | 5,469,878 |
| Apr 2019 | $35.70 | $37.49 | $32.07 | $37.32 | +4.95% | 4,543,817 |
| Mar 2019 | $35.31 | $36.95 | $33.29 | $35.56 | +0.79% | 5,830,201 |
| Feb 2019 | $30.01 | $36.00 | $29.84 | $35.28 | +17.13% | 7,350,419 |
| Jan 2019 | $27.86 | $31.89 | $26.75 | $30.12 | +5.72% | 5,846,425 |
| Dec 2018 | $32.91 | $33.37 | $24.61 | $28.49 | -12.74% | 4,159,772 |
| Nov 2018 | $32.57 | $34.48 | $28.88 | $32.65 | +0.28% | 4,261,620 |
| Oct 2018 | $31.65 | $33.63 | $28.14 | $32.56 | +4.83% | 4,988,123 |
| Sep 2018 | $28.37 | $33.94 | $28.11 | $31.06 | +9.44% | 3,561,211 |
| Aug 2018 | $27.69 | $29.74 | $25.89 | $28.38 | +2.98% | 4,354,904 |
| Jul 2018 | $25.58 | $27.68 | $24.80 | $27.56 | +7.61% | 2,518,786 |
| Jun 2018 | $23.71 | $26.98 | $23.50 | $25.61 | +8.61% | 4,477,755 |
| May 2018 | $24.54 | $27.50 | $23.38 | $23.58 | -3.79% | 5,419,328 |
| Apr 2018 | $23.36 | $25.20 | $23.21 | $24.51 | +4.83% | 4,215,656 |
| Mar 2018 | $25.41 | $25.91 | $22.15 | $23.38 | -8.03% | 7,550,797 |
| Feb 2018 | $25.49 | $27.00 | $23.30 | $25.42 | -0.63% | 3,979,482 |
| Jan 2018 | $22.90 | $27.38 | $22.15 | $25.58 | +11.12% | 4,111,825 |
| Dec 2017 | $21.34 | $23.20 | $20.52 | $23.02 | +7.97% | 4,229,934 |
| Nov 2017 | $18.56 | $21.62 | $17.99 | $21.32 | +15.49% | 6,588,350 |
| Oct 2017 | $18.88 | $18.88 | $16.64 | $18.46 | -1.81% | 7,332,352 |
| Sep 2017 | $16.92 | $19.13 | $16.81 | $18.80 | +11.84% | 4,747,272 |
| Aug 2017 | $16.89 | $17.10 | $15.20 | $16.81 | +0.18% | 5,486,237 |
| Jul 2017 | $16.53 | $17.73 | $15.96 | $16.78 | +2.25% | 4,791,501 |
| Jun 2017 | $14.09 | $16.96 | $14.03 | $16.41 | +17.05% | 6,979,089 |
| May 2017 | $15.17 | $15.85 | $13.32 | $14.02 | -6.84% | 4,629,241 |
| Apr 2017 | $14.07 | $15.13 | $13.71 | $15.05 | +6.66% | 4,590,231 |
| Mar 2017 | $11.84 | $14.23 | $11.48 | $14.11 | +20.80% | 8,204,339 |
| Feb 2017 | $11.56 | $12.19 | $11.15 | $11.68 | +1.04% | 3,594,761 |
| Jan 2017 | $12.55 | $12.99 | $11.50 | $11.56 | -6.85% | 3,712,894 |
| Dec 2016 | $12.61 | $13.41 | $12.13 | $12.41 | -1.97% | 4,558,941 |
| Nov 2016 | $11.29 | $12.85 | $10.65 | $12.66 | +13.04% | 5,955,368 |
| Oct 2016 | $10.33 | $11.41 | $10.28 | $11.20 | +8.74% | 5,122,027 |
| Sep 2016 | $9.07 | $10.39 | $8.75 | $10.30 | +13.31% | 4,260,200 |
| Aug 2016 | $9.36 | $9.57 | $8.90 | $9.09 | -2.88% | 4,468,700 |
| Jul 2016 | $7.90 | $9.46 | $7.76 | $9.36 | +19.24% | 6,503,100 |
| Jun 2016 | $7.17 | $7.90 | $6.64 | $7.85 | +9.33% | 2,913,800 |
| May 2016 | $7.18 | $7.75 | $6.69 | $7.18 | +0.28% | 2,898,300 |
| Apr 2016 | $6.64 | $7.41 | $6.31 | $7.16 | +6.87% | 2,041,400 |
| Mar 2016 | $5.95 | $6.98 | $5.67 | $6.70 | +12.98% | 2,948,500 |
| Feb 2016 | $5.88 | $6.14 | $4.97 | $5.93 | -0.34% | 3,029,500 |
| Jan 2016 | $5.90 | $6.14 | $5.23 | $5.95 | -0.50% | 2,921,600 |
| Dec 2015 | $6.78 | $6.80 | $5.70 | $5.98 | -11.80% | 2,673,200 |
| Nov 2015 | $6.05 | $7.24 | $5.78 | $6.78 | +11.70% | 3,323,300 |
| Oct 2015 | $5.76 | $6.30 | $5.67 | $6.07 | +4.66% | 2,249,600 |
| Sep 2015 | $6.02 | $6.75 | $5.76 | $5.80 | -5.84% | 2,439,900 |
| Aug 2015 | $6.53 | $6.53 | $5.55 | $6.16 | -2.99% | 4,302,700 |
| Jul 2015 | $5.62 | $6.49 | $5.50 | $6.35 | +13.19% | 4,247,900 |
| Jun 2015 | $5.59 | $5.87 | $5.37 | $5.61 | +2.00% | 3,755,800 |
| May 2015 | $5.50 | $5.98 | $5.09 | $5.50 | +0.36% | 5,480,800 |
| Apr 2015 | $5.45 | $6.30 | $5.25 | $5.48 | -0.36% | 11,810,900 |
| Mar 2015 | $4.38 | $5.52 | $4.38 | $5.50 | +25.00% | 4,087,600 |
| Feb 2015 | $3.81 | $4.41 | $3.77 | $4.40 | +15.49% | 2,304,100 |
| Jan 2015 | $4.08 | $4.14 | $3.61 | $3.81 | -5.69% | 2,071,200 |
| Dec 2014 | $3.96 | $4.26 | $3.41 | $4.04 | +2.54% | 3,491,100 |
| Nov 2014 | $4.49 | $4.52 | $3.92 | $3.94 | -12.44% | 1,778,500 |
| Oct 2014 | $3.87 | $4.56 | $3.60 | $4.50 | +16.88% | 4,905,600 |
| Sep 2014 | $4.48 | $4.48 | $3.84 | $3.85 | -13.68% | 3,532,800 |
| Aug 2014 | $4.70 | $4.99 | $4.33 | $4.46 | -5.51% | 2,249,900 |
| Jul 2014 | $5.00 | $5.25 | $4.63 | $4.72 | -5.79% | 3,192,100 |
| Jun 2014 | $5.50 | $5.58 | $4.90 | $5.01 | -8.91% | 2,742,000 |
| May 2014 | $5.10 | $5.55 | $4.97 | $5.50 | +7.84% | 3,393,600 |
| Apr 2014 | $5.09 | $5.40 | $4.79 | $5.10 | -0.20% | 2,856,200 |
| Mar 2014 | $5.29 | $5.59 | $4.90 | $5.11 | -4.66% | 2,600,700 |
| Feb 2014 | $5.00 | $5.80 | $4.97 | $5.36 | +4.48% | 2,359,700 |
| Jan 2014 | $5.80 | $5.89 | $5.00 | $5.13 | -11.55% | 1,943,500 |
| Dec 2013 | $5.96 | $6.20 | $5.45 | $5.80 | -2.85% | 3,000,300 |
| Nov 2013 | $5.89 | $6.05 | $5.54 | $5.97 | +1.02% | 1,755,300 |
| Oct 2013 | $5.74 | $6.07 | $5.56 | $5.91 | +2.78% | 3,285,600 |
| Sep 2013 | $5.35 | $5.81 | $5.27 | $5.75 | +9.11% | 4,704,700 |
| Aug 2013 | $4.79 | $5.54 | $4.64 | $5.27 | +10.48% | 3,232,000 |
| Jul 2013 | $4.31 | $4.84 | $4.29 | $4.77 | +10.67% | 3,468,700 |
| Jun 2013 | $4.03 | $4.39 | $3.95 | $4.31 | +7.48% | 4,117,200 |
| May 2013 | $4.36 | $4.40 | $3.81 | $4.01 | -8.03% | 4,373,500 |
| Apr 2013 | $4.33 | $4.67 | $3.95 | $4.36 | -0.23% | 3,038,000 |
| Mar 2013 | $4.62 | $4.74 | $3.87 | $4.37 | -6.62% | 4,882,100 |
| Feb 2013 | $4.58 | $4.72 | $4.23 | $4.68 | +3.08% | 2,267,300 |
| Jan 2013 | $4.47 | $4.65 | $4.26 | $4.54 | +3.65% | 2,650,300 |
| Dec 2012 | $4.44 | $4.63 | $3.76 | $4.38 | -0.90% | 4,832,800 |
| Nov 2012 | $4.60 | $4.74 | $4.19 | $4.42 | -3.49% | 4,576,700 |
| Oct 2012 | $4.30 | $4.78 | $4.20 | $4.58 | +7.26% | 6,624,900 |
| Sep 2012 | $4.80 | $5.32 | $4.23 | $4.27 | -11.23% | 10,787,100 |
| Aug 2012 | $5.07 | $5.55 | $4.05 | $4.81 | -4.75% | 3,390,200 |
| Jul 2012 | $5.85 | $5.85 | $5.00 | $5.05 | -13.68% | 1,576,500 |
| Jun 2012 | $4.95 | $5.88 | $4.81 | $5.85 | +15.61% | 2,570,500 |
| May 2012 | $6.02 | $6.17 | $5.03 | $5.06 | -16.09% | 1,909,000 |
| Apr 2012 | $6.25 | $6.81 | $5.73 | $6.03 | -3.21% | 1,900,700 |
| Mar 2012 | $6.41 | $6.69 | $6.12 | $6.23 | -4.89% | 2,101,400 |
| Feb 2012 | $6.96 | $7.15 | $6.45 | $6.55 | -4.52% | 2,127,800 |
| Jan 2012 | $6.56 | $7.10 | $6.22 | $6.86 | +7.19% | 1,896,400 |
| Dec 2011 | $5.71 | $6.73 | $5.60 | $6.40 | +2.89% | 1,717,700 |
| Nov 2011 | $6.01 | $6.43 | $5.50 | $6.22 | -0.96% | 2,024,300 |
| Oct 2011 | $5.19 | $6.90 | $5.05 | $6.28 | +19.39% | 2,692,000 |
| Sep 2011 | $5.75 | $6.25 | $5.05 | $5.26 | -8.36% | 3,012,400 |
| Aug 2011 | $6.39 | $6.41 | $4.50 | $5.74 | -8.74% | 3,047,600 |
| Jul 2011 | $6.12 | $6.80 | $5.91 | $6.29 | +3.11% | 2,191,100 |
| Jun 2011 | $6.29 | $6.36 | $5.00 | $6.10 | -3.17% | 4,710,400 |
| May 2011 | $6.84 | $6.99 | $5.81 | $6.30 | -6.80% | 1,732,200 |
| Apr 2011 | $7.24 | $7.24 | $6.20 | $6.76 | -5.72% | 1,794,500 |
| Mar 2011 | $7.33 | $7.54 | $6.56 | $7.17 | -2.18% | 2,563,800 |
| Feb 2011 | $8.08 | $8.29 | $6.84 | $7.33 | -8.60% | 3,565,800 |
| Jan 2011 | $7.12 | $8.18 | $6.25 | $8.02 | +13.12% | 4,034,100 |
| Dec 2010 | $4.64 | $7.25 | $4.31 | $7.09 | +55.48% | 3,397,400 |
| Nov 2010 | $4.96 | $4.96 | $4.30 | $4.56 | -7.51% | 1,314,600 |
| Oct 2010 | $4.22 | $5.00 | $4.22 | $4.93 | +17.38% | 1,180,000 |
| Sep 2010 | $4.51 | $4.70 | $4.18 | $4.20 | -5.41% | 1,539,300 |
| Aug 2010 | $4.06 | $4.48 | $3.70 | $4.44 | +11.28% | 1,539,400 |
| Jul 2010 | $3.85 | $4.53 | $3.60 | $3.99 | +4.45% | 1,936,400 |
| Jun 2010 | $4.42 | $4.48 | $3.32 | $3.82 | -14.92% | 5,165,300 |
| May 2010 | $5.24 | $5.39 | $3.20 | $4.49 | -12.98% | 1,948,600 |
| Apr 2010 | $5.10 | $5.34 | $4.90 | $5.16 | +2.58% | 2,309,500 |
| Mar 2010 | $4.57 | $5.30 | $4.54 | $5.03 | +11.04% | 1,776,700 |
| Feb 2010 | $4.38 | $4.89 | $4.03 | $4.53 | +4.14% | 1,360,900 |
| Jan 2010 | $4.11 | $4.80 | $4.10 | $4.35 | +8.21% | 1,591,100 |
| Dec 2009 | $4.24 | $4.59 | $3.57 | $4.02 | -2.90% | 3,559,400 |
| Nov 2009 | $2.81 | $4.34 | $2.55 | $4.14 | +48.39% | 3,285,800 |
| Oct 2009 | $2.94 | $3.14 | $2.58 | $2.79 | -5.10% | 2,030,300 |
| Sep 2009 | $2.65 | $3.30 | $2.47 | $2.94 | +9.70% | 2,108,100 |
| Aug 2009 | $2.79 | $3.30 | $2.46 | $2.68 | -2.90% | 2,007,500 |
| Jul 2009 | $2.00 | $2.82 | $1.87 | $2.76 | +38.69% | 2,846,000 |
| Jun 2009 | $2.58 | $3.11 | $1.82 | $1.99 | -20.40% | 7,931,300 |
| May 2009 | $1.95 | $3.67 | $1.95 | $2.50 | +21.36% | 4,461,500 |
| Apr 2009 | $1.66 | $2.20 | $1.43 | $2.06 | +20.47% | 2,986,400 |
| Mar 2009 | $2.03 | $2.31 | $0.53 | $1.71 | -18.57% | 10,892,100 |
| Feb 2009 | $2.71 | $3.15 | $2.00 | $2.10 | -23.91% | 3,140,100 |
| Jan 2009 | $4.09 | $4.75 | $2.57 | $2.76 | -32.35% | 4,789,900 |
| Dec 2008 | $4.87 | $5.03 | $1.87 | $4.08 | -18.56% | 6,679,700 |
| Nov 2008 | $5.15 | $6.61 | $3.75 | $5.01 | -0.60% | 3,977,000 |
| Oct 2008 | $11.25 | $12.59 | $3.91 | $5.04 | -57.07% | 6,149,700 |
| Sep 2008 | $13.48 | $14.49 | $9.98 | $11.74 | -11.80% | 3,877,000 |
| Aug 2008 | $12.97 | $14.00 | $12.10 | $13.31 | +3.02% | 2,395,900 |
| Jul 2008 | $12.04 | $13.92 | $11.20 | $12.92 | +5.99% | 3,271,000 |
| Jun 2008 | $11.13 | $14.29 | $10.51 | $12.19 | +9.23% | 4,411,400 |
| May 2008 | $10.67 | $11.71 | $10.00 | $11.16 | +4.69% | 2,325,100 |
| Apr 2008 | $10.84 | $11.53 | $10.04 | $10.66 | -2.47% | 3,282,100 |
| Mar 2008 | $9.92 | $12.08 | $9.64 | $10.93 | +10.52% | 4,870,500 |
| Feb 2008 | $12.15 | $12.50 | $9.75 | $9.89 | -18.47% | 4,218,800 |
| Jan 2008 | $12.99 | $13.25 | $10.70 | $12.13 | -6.98% | 5,469,600 |
| Dec 2007 | $15.21 | $15.57 | $12.58 | $13.04 | -12.89% | 4,347,700 |
| Nov 2007 | $14.60 | $16.20 | $13.77 | $14.97 | +1.63% | 4,484,600 |
| Oct 2007 | $12.65 | $15.03 | $12.10 | $14.73 | +17.46% | 5,684,800 |
| Sep 2007 | $11.27 | $13.75 | $11.12 | $12.54 | +12.26% | 7,273,000 |
| Aug 2007 | $11.10 | $12.45 | $10.23 | $11.17 | +0.36% | 4,741,100 |
| Jul 2007 | $10.77 | $11.64 | $10.18 | $11.13 | +3.25% | 2,953,000 |
| Jun 2007 | $10.71 | $11.00 | $9.94 | $10.78 | +0.56% | 2,974,900 |
| May 2007 | $9.30 | $10.84 | $8.87 | $10.72 | +15.27% | 2,872,500 |
| Apr 2007 | $9.77 | $10.10 | $9.08 | $9.30 | -4.71% | 1,653,200 |
| Mar 2007 | $11.55 | $11.91 | $8.86 | $9.76 | -17.36% | 3,828,500 |
| Feb 2007 | $12.62 | $12.62 | $11.06 | $11.81 | -5.52% | 1,396,700 |
| Jan 2007 | $12.30 | $12.95 | $11.85 | $12.50 | +2.21% | 1,955,300 |
| Dec 2006 | $10.88 | $12.76 | $10.30 | $12.23 | +12.10% | 3,062,700 |
| Nov 2006 | $11.31 | $12.29 | $10.71 | $10.91 | -3.79% | 1,557,100 |
| Oct 2006 | $10.20 | $12.00 | $10.01 | $11.34 | +9.67% | 2,204,500 |
| Sep 2006 | $11.88 | $12.08 | $10.31 | $10.34 | -12.15% | 2,199,800 |
| Aug 2006 | $11.57 | $13.88 | $11.16 | $11.77 | +0.68% | 2,669,400 |
| Jul 2006 | $13.03 | $13.49 | $11.35 | $11.69 | -10.70% | 2,246,300 |
| Jun 2006 | $15.51 | $16.40 | $12.92 | $13.09 | -16.09% | 3,259,600 |
| May 2006 | $15.66 | $16.48 | $14.23 | $15.60 | +0.32% | 2,518,500 |
| Apr 2006 | $14.20 | $15.76 | $13.48 | $15.55 | +9.43% | 1,854,400 |
| Mar 2006 | $14.25 | $14.82 | $12.60 | $14.21 | +0.42% | 2,791,100 |
| Feb 2006 | $13.33 | $14.94 | $13.11 | $14.15 | +5.91% | 1,584,500 |
| Jan 2006 | $12.73 | $13.84 | $12.00 | $13.36 | +4.46% | 1,754,800 |
| Dec 2005 | $12.36 | $13.24 | $11.77 | $12.79 | +4.49% | 2,062,700 |
| Nov 2005 | $12.61 | $13.35 | $11.36 | $12.24 | -3.77% | 1,278,400 |
| Oct 2005 | $13.30 | $13.87 | $11.67 | $12.72 | -3.12% | 1,820,000 |
| Sep 2005 | $13.34 | $13.50 | $12.33 | $13.13 | -0.83% | 1,518,400 |
| Aug 2005 | $13.63 | $13.85 | $12.38 | $13.24 | -2.00% | 1,056,800 |
| Jul 2005 | $12.22 | $13.57 | $11.68 | $13.51 | +12.58% | 1,549,400 |
| Jun 2005 | $11.35 | $12.39 | $10.88 | $12.00 | +5.17% | 3,785,600 |
| May 2005 | $11.93 | $12.73 | $11.35 | $11.41 | -3.22% | 1,080,500 |
| Apr 2005 | $13.37 | $13.66 | $11.47 | $11.79 | -10.88% | 2,131,100 |
| Mar 2005 | $15.15 | $15.30 | $12.90 | $13.23 | -11.51% | 2,324,600 |
| Feb 2005 | $13.96 | $15.25 | $13.92 | $14.95 | +5.06% | 1,286,100 |
| Jan 2005 | $14.57 | $14.85 | $13.46 | $14.23 | -2.80% | 1,379,700 |
| Dec 2004 | $15.25 | $15.25 | $13.79 | $14.64 | -3.11% | 1,903,300 |
| Nov 2004 | $12.29 | $15.27 | $11.97 | $15.11 | +21.66% | 1,520,200 |
| Oct 2004 | $11.78 | $12.70 | $11.50 | $12.42 | +4.90% | 1,498,700 |
| Sep 2004 | $11.65 | $12.60 | $10.80 | $11.84 | +3.05% | 2,882,900 |
| Aug 2004 | $12.20 | $12.55 | $11.09 | $11.49 | -5.90% | 1,989,600 |
| Jul 2004 | $13.05 | $13.40 | $11.90 | $12.21 | -7.15% | 2,683,600 |
| Jun 2004 | $14.10 | $15.33 | $12.76 | $13.15 | -5.94% | 2,883,100 |
| May 2004 | $14.59 | $15.50 | $13.73 | $13.98 | -3.59% | 1,165,400 |
| Apr 2004 | $14.30 | $15.70 | $14.15 | $14.50 | -0.28% | 1,347,100 |
| Mar 2004 | $13.04 | $14.56 | $12.72 | $14.54 | +11.59% | 2,179,000 |
| Feb 2004 | $14.00 | $14.61 | $12.52 | $13.03 | -7.59% | 2,108,100 |
| Jan 2004 | $13.73 | $15.00 | $13.67 | $14.10 | +2.99% | 2,344,900 |
| Dec 2003 | $13.40 | $14.25 | $12.65 | $13.69 | +2.16% | 2,405,400 |
| Nov 2003 | $12.35 | $13.47 | $11.90 | $13.40 | +6.35% | 1,287,700 |
| Oct 2003 | $12.42 | $13.44 | $12.16 | $12.60 | +0.80% | 1,981,700 |
| Sep 2003 | $12.22 | $14.42 | $12.14 | $12.50 | +2.88% | 2,884,900 |
| Aug 2003 | $11.59 | $12.20 | $10.68 | $12.15 | +4.74% | 1,631,000 |
| Jul 2003 | $8.86 | $12.45 | $8.76 | $11.60 | +30.19% | 4,669,400 |
| Jun 2003 | $8.99 | $9.42 | $8.45 | $8.91 | +0.68% | 1,872,100 |
| May 2003 | $8.62 | $9.17 | $7.80 | $8.85 | +3.75% | 1,397,700 |
| Apr 2003 | $8.20 | $8.88 | $8.10 | $8.53 | +3.39% | 914,800 |
| Mar 2003 | $7.28 | $8.69 | $6.80 | $8.25 | +13.17% | 2,267,100 |
| Feb 2003 | $8.88 | $8.88 | $6.58 | $7.29 | -18.09% | 1,322,600 |
| Jan 2003 | $8.84 | $9.56 | $7.88 | $8.90 | +0.11% | 2,660,700 |
| Dec 2002 | $7.25 | $9.33 | $7.24 | $8.89 | +22.79% | 3,179,800 |
| Nov 2002 | $5.39 | $7.37 | $5.26 | $7.24 | +35.07% | 1,816,200 |
| Oct 2002 | $6.43 | $6.50 | $4.86 | $5.36 | -16.64% | 1,659,200 |
| Sep 2002 | $8.22 | $8.39 | $6.31 | $6.43 | -21.78% | 2,375,900 |
| Aug 2002 | $8.65 | $9.45 | $8.08 | $8.22 | -4.97% | 1,494,500 |
| Jul 2002 | $12.00 | $12.04 | $7.60 | $8.65 | -27.98% | 1,977,500 |
| Jun 2002 | $11.54 | $12.25 | $10.81 | $12.01 | +3.98% | 1,657,100 |
| May 2002 | $12.26 | $13.00 | $10.96 | $11.55 | -6.48% | 1,564,900 |
| Apr 2002 | $11.56 | $12.50 | $10.90 | $12.35 | +3.61% | 2,409,800 |
| Mar 2002 | $12.48 | $12.55 | $9.25 | $11.92 | -5.02% | 4,276,600 |
| Feb 2002 | $13.57 | $13.68 | $12.26 | $12.55 | -7.58% | 1,876,400 |
| Jan 2002 | $14.70 | $15.27 | $13.02 | $13.58 | -8.31% | 3,126,300 |
| Dec 2001 | $12.77 | $14.95 | $12.31 | $14.81 | +15.88% | 2,598,200 |
| Nov 2001 | $11.52 | $13.14 | $11.09 | $12.78 | +9.32% | 930,000 |
| Oct 2001 | $11.36 | $12.20 | $9.45 | $11.69 | +5.03% | 1,087,600 |
| Sep 2001 | $11.60 | $13.50 | $9.88 | $11.13 | -4.38% | 1,586,900 |
| Aug 2001 | $13.52 | $13.75 | $11.37 | $11.64 | -15.04% | 2,396,500 |
| Jul 2001 | $11.76 | $14.21 | $11.76 | $13.70 | +9.60% | 3,543,600 |
| Jun 2001 | $9.68 | $12.81 | $8.90 | $12.50 | +29.13% | 3,183,600 |
| May 2001 | $9.10 | $11.13 | $8.90 | $9.68 | +6.37% | 2,798,800 |
| Apr 2001 | $8.94 | $9.15 | $7.44 | $9.10 | +1.82% | 1,792,900 |
| Mar 2001 | $5.91 | $9.56 | $5.91 | $8.94 | +45.92% | 4,493,800 |
| Feb 2001 | $7.41 | $7.44 | $5.63 | $6.13 | -18.67% | 1,838,100 |
| Jan 2001 | $8.58 | $8.63 | $6.75 | $7.53 | -13.31% | 2,338,000 |
| Dec 2000 | $3.88 | $8.88 | $3.75 | $8.69 | +127.87% | 4,888,300 |
| Nov 2000 | $8.66 | $9.38 | $3.25 | $3.81 | -56.12% | 8,747,800 |
| Oct 2000 | $10.19 | $10.19 | $7.94 | $8.69 | -14.20% | 1,100,400 |
| Sep 2000 | $9.75 | $10.75 | $8.19 | $10.13 | +3.18% | 3,125,800 |
| Aug 2000 | $11.06 | $12.50 | $9.75 | $9.81 | -11.80% | 1,348,600 |
| Jul 2000 | $10.66 | $12.44 | $10.00 | $11.13 | +3.49% | 1,894,600 |
| Jun 2000 | $13.06 | $13.69 | $10.25 | $10.75 | -16.91% | 3,596,000 |
| May 2000 | $7.50 | $13.13 | $7.44 | $12.94 | +73.95% | 7,672,900 |
| Apr 2000 | $7.25 | $7.75 | $5.56 | $7.44 | -0.83% | 4,291,900 |
| Mar 2000 | $6.86 | $8.44 | $6.38 | $7.50 | +9.59% | 5,020,000 |
| Feb 2000 | $15.06 | $15.44 | $6.50 | $6.84 | -54.56% | 6,045,900 |
| Jan 2000 | $19.00 | $19.25 | $14.75 | $15.06 | -20.20% | 2,507,400 |
| Dec 1999 | $16.38 | $19.31 | $16.38 | $18.88 | +14.83% | 2,523,900 |
| Nov 1999 | $13.50 | $17.44 | $13.13 | $16.44 | +22.33% | 2,150,300 |
| Oct 1999 | $16.88 | $17.13 | $12.75 | $13.44 | -19.48% | 3,059,800 |
| Sep 1999 | $17.00 | $17.75 | $14.50 | $16.69 | -1.84% | 6,692,400 |
| Aug 1999 | $26.56 | $26.63 | $16.50 | $17.00 | -36.15% | 4,296,800 |
| Jul 1999 | $25.97 | $27.25 | $23.75 | $26.63 | +2.40% | 2,447,700 |
| Jun 1999 | $19.75 | $26.38 | $19.75 | $26.00 | +32.06% | 3,625,700 |
| May 1999 | $25.00 | $25.06 | $19.06 | $19.69 | -21.25% | 2,481,100 |
| Apr 1999 | $22.63 | $27.00 | $20.25 | $25.00 | +10.80% | 4,837,500 |
| Mar 1999 | $20.81 | $25.50 | $17.25 | $22.56 | +7.44% | 6,980,600 |
| Feb 1999 | $25.75 | $25.75 | $19.00 | $21.00 | -18.84% | 2,789,900 |
| Jan 1999 | $35.88 | $35.88 | $24.63 | $25.88 | -30.30% | 4,678,900 |
| Dec 1998 | $31.00 | $39.00 | $26.63 | $37.13 | +18.80% | 1,539,700 |
| Nov 1998 | $29.50 | $34.00 | $29.00 | $31.25 | +5.93% | 1,000,300 |
| Oct 1998 | $33.00 | $34.00 | $25.25 | $29.50 | -13.24% | 1,448,700 |
| Sep 1998 | $26.00 | $34.00 | $24.00 | $34.00 | +35.32% | 1,523,800 |
| Aug 1998 | $29.25 | $30.00 | $25.13 | $25.13 | -14.47% | 1,276,800 |
| Jul 1998 | $27.00 | $31.50 | $25.50 | $29.38 | +8.80% | 2,939,700 |
| Jun 1998 | $26.63 | $27.13 | $24.38 | $27.00 | +1.41% | 1,130,600 |
| May 1998 | $30.75 | $30.75 | $26.25 | $26.63 | -14.46% | 1,042,700 |
| Apr 1998 | $26.50 | $34.00 | $25.88 | $31.13 | +17.73% | 353,300 |
| Mar 1998 | $24.38 | $28.50 | $23.75 | $26.44 | +8.46% | 942,600 |
| Feb 1998 | $24.75 | $26.25 | $23.75 | $24.38 | -1.52% | 417,100 |
| Jan 1998 | $25.63 | $26.13 | $23.88 | $24.75 | -6.16% | 762,900 |
| Dec 1997 | $20.00 | $26.38 | $19.38 | $26.38 | +30.25% | 1,178,300 |
| Nov 1997 | $22.00 | $22.88 | $19.00 | $20.25 | -8.47% | 1,922,700 |
| Oct 1997 | $22.75 | $22.75 | $20.25 | $22.13 | – | 2,647,200 |
Seasonality
CWST return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.8% | 1.2% | 2.1% | 3.9% | 0.7% | 4.1% | 2.6% | 1.3% | -1.7% | 2.9% | 7.7% | -1.1% |
| Months up | 6 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 7 of 10 | 7 of 10 | 8 of 10 | 3 of 10 | 5 of 10 | 8 of 9 | 5 of 9 |
| 2026 | 3.0% | -7.7% | -14.8% | -0.1% | 3.7% | 18.0% | -7.5% | 2.8% | -12.9% | 16.2% | ||
| 2025 | 1.6% | 4.2% | -0.5% | 5.3% | -0.2% | -1.6% | -5.8% | -9.4% | -3.7% | -6.7% | 8.8% | 1.6% |
| 2024 | -0.1% | 5.6% | 9.7% | -8.6% | 11.3% | -1.4% | 4.4% | 4.2% | -7.8% | -1.6% | 15.7% | -6.5% |
| 2023 | 1.0% | -2.9% | 6.2% | 7.7% | 1.3% | 0.3% | -10.8% | -2.4% | -3.1% | -1.1% | 7.2% | 5.7% |
| 2022 | -11.1% | -0.8% | 16.2% | -6.2% | -13.0% | 1.5% | 11.4% | 1.2% | -6.8% | 7.1% | 5.2% | -7.9% |
| 2021 | -7.6% | 1.2% | 9.8% | 5.6% | 0.5% | -5.9% | 8.4% | 7.6% | 2.6% | 14.2% | -2.2% | 0.8% |
| 2020 | 11.2% | -5.4% | -19.4% | 18.7% | 9.9% | 2.3% | 6.3% | 1.3% | -0.5% | -3.3% | 11.5% | 2.9% |
| 2019 | 5.7% | 17.1% | 0.8% | 4.9% | 3.8% | 2.4% | 10.0% | 4.4% | -5.6% | 1.5% | 7.2% | -1.5% |
| 2018 | 11.1% | -0.6% | -8.0% | 4.8% | -3.8% | 8.6% | 7.6% | 3.0% | 9.4% | 4.8% | 0.3% | -12.7% |
| 2017 | -6.8% | 1.0% | 20.8% | 6.7% | -6.8% | 17.0% | 2.3% | 0.2% | 11.8% | -1.8% | 15.5% | 8.0% |