Casella Waste Systems Inc (CWST) — Historial de precios

A 2026-10-16 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.

Precios diarios

Fecha	Apertura	Máximo	Mínimo	Cierre	Var. %	Volumen
2026-10-16	86.91	88.98	86.58	88.00	+1.73%	700,900
2026-10-15	82.84	86.75	82.71	86.50	+5.68%	742,000
2026-10-14	84.84	85.39	80.80	81.85	-4.01%	1,151,800
2026-10-13	85.92	86.48	84.44	85.27	+0.08%	503,200
2026-10-12	83.78	86.12	83.11	85.20	+1.69%	441,000
2026-10-09	83.01	84.28	82.93	83.78	-0.32%	556,000
2026-10-08	83.62	84.38	82.70	84.05	+0.39%	638,700
2026-10-07	81.84	84.41	81.84	83.72	+2.02%	505,900
2026-10-06	83.51	84.00	81.64	82.06	-1.63%	619,100
2026-10-05	82.77	84.03	81.08	83.42	+0.79%	864,800
2026-10-02	78.34	83.85	77.85	82.77	+6.02%	949,400
2026-10-01	80.14	81.96	76.53	78.07	-2.84%	712,200
2026-09-30	80.29	81.00	78.71	80.35	+0.19%	765,200
2026-09-29	80.41	81.54	79.18	80.20	-1.72%	527,500
2026-09-28	82.23	83.01	81.00	81.60	-0.78%	557,200
2026-09-25	83.07	83.74	82.18	82.24	-1.90%	429,200
2026-09-24	85.40	86.02	83.70	83.83	-1.14%	383,100
2026-09-23	85.03	85.55	83.47	84.80	-1.12%	557,400
2026-09-22	87.75	87.75	84.54	85.76	-1.48%	701,300
2026-09-21	88.68	89.28	86.80	87.05	-2.27%	509,300
2026-09-18	89.03	89.77	88.32	89.07	+0.41%	1,264,400
2026-09-17	91.11	91.11	88.59	88.71	-1.50%	384,200
2026-09-16	90.17	92.19	89.27	90.06	-0.31%	472,000
2026-09-15	90.31	91.55	88.69	90.34	-0.67%	416,300
2026-09-14	90.44	92.55	89.47	90.95	+1.16%	387,200
2026-09-11	90.85	90.85	88.52	89.91	-0.03%	517,700
2026-09-10	91.26	92.34	89.11	89.94	-1.34%	517,300
2026-09-09	91.66	91.66	89.43	91.16	-0.99%	526,300
2026-09-08	92.44	93.14	91.45	92.07	-1.56%	398,600
2026-09-04	93.84	94.97	92.22	93.53	-2.53%	356,700
2026-09-03	94.70	97.16	93.28	95.96	+2.74%	517,100
2026-09-02	92.66	94.90	91.91	93.40	+0.81%	458,300
2026-09-01	92.25	94.32	91.61	92.65	+0.43%	403,400
2026-08-31	92.81	93.65	91.75	92.25	-1.53%	442,200
2026-08-28	94.16	94.23	92.39	93.68	+0.73%	361,900
2026-08-27	92.38	93.73	91.59	93.00	-0.79%	290,600
2026-08-26	93.56	94.16	92.77	93.74	+0.33%	250,100
2026-08-25	94.50	94.77	92.00	93.43	-1.42%	478,593
2026-08-24	92.91	95.15	92.45	94.78	+3.01%	745,783
2026-08-21	93.62	93.96	91.92	92.01	-1.12%	279,800
2026-08-20	91.92	93.54	91.76	93.05	+0.22%	267,600
2026-08-19	90.33	94.78	89.30	92.85	+3.27%	466,500
2026-08-18	90.14	90.85	89.58	89.91	+0.67%	445,100
2026-08-17	89.29	90.72	88.39	89.31	-1.55%	403,500
2026-08-14	91.09	91.58	90.08	90.72	-0.34%	241,900
2026-08-13	91.59	92.15	90.38	91.03	+0.52%	298,800
2026-08-12	92.34	93.25	90.32	90.56	-2.12%	327,000
2026-08-11	90.05	93.06	89.97	92.52	+2.81%	418,900
2026-08-10	90.94	90.94	88.85	89.99	+0.65%	722,300
2026-08-07	89.50	90.83	86.22	89.41	-1.16%	888,200
2026-08-06	90.97	90.97	89.03	90.46	+0.47%	874,900
2026-08-05	91.86	91.86	89.21	90.04	-1.60%	516,100
2026-08-04	90.71	91.74	89.40	91.50	-0.53%	485,600
2026-08-03	91.37	92.55	89.87	91.99	+2.54%	586,700
2026-07-31	88.52	89.86	87.31	89.71	+0.23%	626,800
2026-07-30	89.47	89.61	85.78	89.50	-1.08%	844,500
2026-07-29	91.23	93.13	90.03	90.48	-0.68%	652,000
2026-07-28	91.00	91.55	89.42	91.10	+2.02%	609,200
2026-07-27	89.46	90.89	88.73	89.30	-0.10%	702,600
2026-07-24	90.65	92.94	88.67	89.39	-0.71%	617,800
2026-07-23	90.02	92.02	88.57	90.03	-0.44%	590,100
2026-07-22	90.67	90.99	89.28	90.43	-0.12%	906,500
2026-07-21	91.92	92.50	89.89	90.54	-3.24%	881,700
2026-07-20	95.70	95.97	92.99	93.57	-2.23%	1,030,700
2026-07-17	99.64	101.32	94.51	95.70	-4.21%	600,400
2026-07-16	95.79	101.46	95.77	99.91	+3.74%	829,900
2026-07-15	96.12	97.53	95.46	96.31	-0.16%	599,000
2026-07-14	97.56	98.48	96.04	96.46	-1.66%	508,600
2026-07-13	98.06	99.02	96.88	98.09	+1.31%	497,300
2026-07-10	95.99	97.31	94.53	96.82	+1.52%	1,001,300
2026-07-09	98.66	98.70	95.17	95.37	-3.55%	637,000
2026-07-08	98.00	99.88	97.72	98.88	-0.13%	867,300
2026-07-07	97.99	99.21	96.73	99.01	+2.85%	467,900
2026-07-06	96.46	97.33	92.96	96.27	-1.25%	337,600
2026-07-02	95.79	97.71	93.03	97.49	+2.23%	698,000
2026-07-01	97.10	97.41	95.00	95.36	-1.66%	557,500
2026-06-30	94.33	97.13	93.60	96.97	+2.85%	677,100
2026-06-29	93.66	94.86	92.22	94.28	-0.07%	627,300
2026-06-26	93.14	95.61	93.02	94.35	+2.19%	2,555,400
2026-06-25	91.41	94.39	89.93	92.33	+1.19%	633,900
2026-06-24	87.03	93.67	86.54	91.24	+5.87%	1,397,900
2026-06-23	86.05	86.38	84.50	86.18	+1.89%	613,300
2026-06-22	86.27	86.91	84.45	84.58	-2.76%	583,500
2026-06-18	86.86	87.77	85.26	86.98	+1.02%	1,009,200
2026-06-17	85.29	87.51	85.00	86.10	-0.63%	682,000
2026-06-16	88.41	89.06	85.78	86.65	-1.65%	613,200
2026-06-15	88.51	89.19	87.39	88.10	-1.42%	737,100
2026-06-12	89.58	91.02	88.66	89.37	-0.43%	473,900
2026-06-11	91.24	91.66	89.35	89.76	-1.40%	562,600
2026-06-10	88.04	91.31	87.60	91.03	+3.67%	663,100
2026-06-09	84.39	88.73	84.23	87.81	+3.82%	575,100
2026-06-08	85.70	86.96	84.47	84.58	-1.54%	501,000
2026-06-05	85.89	87.11	83.54	85.90	+2.69%	602,100
2026-06-04	85.28	86.03	82.86	83.65	-0.44%	453,500
2026-06-03	82.68	86.65	82.34	84.02	+1.23%	674,100
2026-06-02	84.74	85.03	81.77	83.00	-2.46%	595,700
2026-06-01	83.05	86.25	82.84	85.09	+3.55%	729,500
2026-05-29	83.64	83.71	80.91	82.17	-2.43%	865,300
2026-05-28	85.25	86.25	83.99	84.22	-2.34%	444,900
2026-05-27	87.33	88.52	85.95	86.24	-1.00%	449,500
2026-05-26	87.39	88.14	86.71	87.11	-0.34%	660,100
2026-05-22	87.49	88.45	86.17	87.41	+0.22%	464,300
2026-05-21	87.27	88.21	85.02	87.22	-0.22%	397,700
2026-05-20	86.12	87.80	84.83	87.41	+0.77%	680,100
2026-05-19	88.68	90.28	86.68	86.74	-1.54%	1,045,300
2026-05-18	85.58	88.89	85.20	88.10	+3.43%	550,200
2026-05-15	86.44	86.98	84.33	85.18	-1.31%	755,300
2026-05-14	84.94	86.62	84.57	86.31	+2.37%	461,200
2026-05-13	82.77	84.31	82.34	84.31	-0.67%	515,300
2026-05-12	83.16	85.32	82.51	84.88	+2.08%	617,500
2026-05-11	85.15	86.19	82.59	83.15	-2.68%	603,600
2026-05-08	85.19	85.92	83.38	85.44	-0.01%	478,600
2026-05-07	84.72	86.34	84.23	85.45	+1.03%	609,100
2026-05-06	86.16	86.97	83.52	84.58	-2.51%	677,100
2026-05-05	86.72	87.56	85.13	86.76	+0.42%	584,200
2026-05-04	88.09	89.49	85.83	86.40	-0.50%	1,203,200
2026-05-01	84.82	88.47	82.42	86.83	+9.56%	2,383,100
2026-04-30	77.92	79.42	77.34	79.25	+1.46%	852,800
2026-04-29	77.51	79.43	76.29	78.11	+0.46%	829,800
2026-04-28	77.78	78.09	75.97	77.75	+1.30%	1,108,000
2026-04-27	79.49	81.03	76.67	76.75	-4.29%	1,064,400
2026-04-24	83.67	84.65	79.85	80.19	-4.39%	711,800
2026-04-23	80.45	84.34	80.21	83.87	+3.75%	635,100
2026-04-22	78.22	81.31	78.06	80.84	+3.69%	978,200
2026-04-21	79.40	81.11	77.48	77.96	-1.99%	1,268,500
2026-04-20	81.16	81.24	79.01	79.54	-2.07%	758,500
2026-04-17	82.26	83.42	80.51	81.22	-1.06%	911,200
2026-04-16	81.58	83.20	81.58	82.09	+0.67%	458,300
2026-04-15	82.98	83.49	81.04	81.54	-2.28%	505,600
2026-04-14	84.32	85.39	82.45	83.44	-1.71%	575,100
2026-04-13	86.50	87.04	83.95	84.89	-2.40%	600,400
2026-04-10	86.77	87.55	85.50	86.98	+0.24%	744,500
2026-04-09	86.65	87.89	86.01	86.77	+0.07%	559,800
2026-04-08	86.98	87.98	85.86	86.71	+1.03%	1,006,900
2026-04-07	86.09	86.99	85.00	85.83	-0.46%	967,700
2026-04-06	86.30	87.17	85.57	86.23	-1.09%	939,200
2026-04-02	82.13	88.40	81.83	87.18	+6.92%	1,962,400
2026-04-01	80.40	81.68	79.18	81.54	+2.77%	897,200
2026-03-31	79.50	80.86	77.33	79.34	+1.22%	959,000
2026-03-30	75.06	78.48	75.06	78.38	+4.55%	983,700
2026-03-27	76.05	76.60	74.95	74.97	-2.15%	848,200
2026-03-26	76.43	79.05	76.12	76.62	+0.25%	504,500
2026-03-25	77.10	77.37	74.05	76.43	+0.49%	813,700
2026-03-24	77.18	77.73	75.82	76.06	-2.50%	883,400
2026-03-23	77.71	79.94	76.37	78.01	+0.39%	927,200
2026-03-20	84.63	85.00	77.27	77.71	-7.77%	1,712,100
2026-03-19	85.77	86.39	84.05	84.26	-1.92%	465,400
2026-03-18	87.43	88.22	85.72	85.91	-2.86%	462,200
2026-03-17	88.64	90.08	87.61	88.44	-0.02%	523,700
2026-03-16	88.10	89.03	87.50	88.46	+0.42%	537,200
2026-03-13	91.55	92.54	87.69	88.09	-2.86%	929,500
2026-03-12	87.73	92.93	87.15	90.68	+2.78%	935,500
2026-03-11	93.99	93.99	88.16	88.23	-1.05%	1,043,500
2026-03-10	94.00	95.68	88.94	89.17	-6.87%	916,705
2026-03-09	92.97	96.12	91.50	95.75	+1.83%	1,176,622
2026-03-06	95.98	97.00	93.56	94.03	-3.54%	727,200
2026-03-05	93.55	97.70	93.03	97.48	+4.20%	1,882,800
2026-03-04	91.03	93.83	89.62	93.55	+2.08%	935,600
2026-03-03	90.46	92.07	89.21	91.64	-0.30%	949,900
2026-03-02	91.39	93.16	91.21	91.92	-1.33%	706,200
2026-02-27	91.85	94.57	89.93	93.16	+1.12%	782,100
2026-02-26	90.09	92.85	89.51	92.13	+3.41%	1,720,300
2026-02-25	91.65	92.70	88.51	89.09	-3.03%	1,105,300
2026-02-24	92.71	94.13	91.72	91.87	-0.91%	848,000
2026-02-23	94.10	96.24	91.18	92.71	-2.88%	1,589,800
2026-02-20	99.19	101.11	95.29	95.46	-5.75%	1,021,800
2026-02-19	102.57	103.37	100.66	101.28	-1.04%	1,004,500
2026-02-18	103.73	103.73	101.56	102.34	-1.48%	707,000
2026-02-17	104.71	105.56	103.56	103.88	+0.15%	466,900
2026-02-13	102.59	105.40	102.53	103.72	+1.17%	677,643
2026-02-12	107.12	107.12	100.93	102.52	-4.49%	744,106
2026-02-11	104.55	107.96	102.82	107.34	+2.97%	644,924
2026-02-10	103.64	105.75	103.34	104.24	+0.55%	522,057
2026-02-09	104.47	104.79	103.09	103.67	-0.94%	388,380
2026-02-06	105.00	107.01	104.49	104.65	-0.08%	558,422
2026-02-05	104.66	106.40	103.30	104.73	+0.89%	624,050
2026-02-04	104.07	104.52	101.35	103.81	+0.61%	435,621
2026-02-03	102.40	104.25	101.13	103.18	+0.77%	740,679
2026-02-02	101.37	103.32	100.23	102.39	+1.50%	617,295
2026-01-30	103.85	103.85	99.51	100.88	-2.34%	706,637
2026-01-29	104.31	105.80	103.03	103.30	-1.04%	530,291
2026-01-28	105.78	105.78	102.05	104.39	-1.35%	587,257
2026-01-27	105.22	106.42	104.07	105.82	+0.10%	587,024
2026-01-26	106.14	107.09	104.89	105.71	-0.09%	420,405
2026-01-23	106.56	107.58	105.45	105.81	-0.70%	374,486
2026-01-22	106.07	107.82	106.07	106.56	+0.79%	404,140
2026-01-21	104.32	106.19	103.03	105.73	+1.88%	698,655
2026-01-20	105.99	106.77	103.68	103.78	-2.23%	864,871
2026-01-16	104.67	106.23	103.93	106.15	+1.30%	593,669
2026-01-15	101.63	105.00	99.55	104.79	+2.89%	631,412
2026-01-14	100.00	101.89	99.11	101.85	+1.77%	516,252
2026-01-13	100.00	100.75	97.94	100.08	+0.13%	431,893
2026-01-12	99.94	100.36	98.34	99.95	-0.01%	594,637
2026-01-09	99.40	101.20	98.82	99.96	+0.27%	580,643
2026-01-08	100.25	100.79	98.98	99.69	-1.12%	982,968
2026-01-07	103.30	104.02	100.78	100.82	-2.40%	536,636
2026-01-06	101.63	105.59	100.96	103.30	+3.18%	812,276
2026-01-05	98.14	100.68	97.96	100.12	+1.49%	701,474
2026-01-02	97.94	100.01	97.59	98.65	+0.72%	518,057
2025-12-31	99.82	100.44	97.83	97.94	-2.34%	542,443
2025-12-30	101.30	101.73	100.24	100.29	-1.35%	738,029
2025-12-29	101.36	102.51	101.23	101.66	+0.52%	1,264,675
2025-12-26	100.84	101.55	100.52	101.13	+0.31%	400,719
2025-12-24	100.01	101.75	99.92	100.82	+0.86%	316,018
2025-12-23	99.72	100.41	99.24	99.96	+0.31%	1,021,145
2025-12-22	98.14	100.53	98.14	99.65	+1.18%	1,137,230
2025-12-19	100.37	101.27	98.28	98.49	-2.09%	11,025,810
2025-12-18	99.37	101.93	98.40	100.59	+1.16%	1,397,944
2025-12-17	99.63	101.70	99.14	99.44	-0.39%	1,237,880
2025-12-16	100.54	101.76	99.77	99.83	-0.64%	1,359,016
2025-12-15	99.77	101.58	99.70	100.47	+1.43%	1,353,831
2025-12-12	100.00	100.55	98.62	99.05	+0.10%	1,045,620
2025-12-11	98.22	99.95	97.81	98.95	+1.18%	987,754
2025-12-10	96.73	98.97	96.08	97.80	+1.22%	1,200,251
2025-12-09	98.82	100.14	96.36	96.62	-2.62%	1,568,536
2025-12-08	98.44	101.02	98.44	99.22	+4.92%	2,570,989
2025-12-05	94.13	95.98	93.68	94.57	-0.15%	360,964
2025-12-04	95.64	96.15	94.12	94.71	-1.01%	427,576
2025-12-03	95.72	97.20	95.42	95.68	+0.08%	544,061
2025-12-02	95.91	96.85	94.75	95.60	-0.56%	434,629
2025-12-01	96.39	98.22	95.66	96.14	-0.26%	549,845
2025-11-28	96.47	97.03	95.62	96.39	-0.34%	210,644
2025-11-26	96.90	97.92	96.35	96.72	-0.20%	507,282
2025-11-25	95.11	97.52	94.97	96.91	+2.54%	453,316
2025-11-24	94.10	95.05	92.93	94.51	-0.57%	790,422
2025-11-21	92.94	95.80	90.75	95.05	+2.18%	981,918
2025-11-20	91.92	93.32	91.55	93.02	+1.20%	633,229
2025-11-19	91.07	92.94	90.76	91.92	+0.78%	533,895
2025-11-18	89.06	91.57	89.03	91.21	+2.48%	520,968
2025-11-17	89.39	89.76	88.00	89.00	-0.22%	575,134
2025-11-14	86.58	89.81	86.51	89.20	+0.95%	456,908
2025-11-13	86.64	88.92	86.64	88.36	+1.10%	797,008
2025-11-12	87.96	88.50	86.75	87.40	-0.96%	705,689
2025-11-11	88.03	88.66	86.95	88.25	+0.44%	332,411
2025-11-10	87.59	88.41	85.92	87.86	-0.25%	584,178
2025-11-07	88.40	88.40	86.70	88.08	-0.26%	439,293
2025-11-06	89.22	90.03	88.19	88.31	-1.88%	641,024
2025-11-05	89.55	90.11	87.50	90.00	+0.06%	659,267
2025-11-04	89.55	90.75	89.18	89.95	+1.39%	642,094
2025-11-03	90.56	90.56	87.79	88.72	+0.17%	929,702
2025-10-31	87.57	89.01	82.84	88.57	+6.92%	1,022,525
2025-10-30	84.21	84.99	82.22	82.84	-1.58%	840,230
2025-10-29	87.17	87.61	84.00	84.17	-4.25%	829,314
2025-10-28	88.05	89.04	87.00	87.91	-1.06%	473,108
2025-10-27	88.13	88.97	87.44	88.85	+0.41%	348,520
2025-10-24	91.37	91.50	88.11	88.48	-2.58%	394,400
2025-10-23	89.56	91.19	89.55	90.83	+0.93%	597,416
2025-10-22	87.53	90.92	86.66	89.99	+3.18%	650,445
2025-10-21	86.03	87.26	85.80	87.22	+1.54%	528,724
2025-10-20	86.06	86.33	84.50	85.90	+0.16%	409,258

Las 250 sesiones más recientes, de la más nueva a la más antigua.

Rentabilidad estacional

Mejor mes histórico: Nov (+8.65%). Peor mes: Mar (-7.83%). Basado en 2 años de datos diarios (2025–2026).

Ene+2.73%
Feb-3.09%
Mar-7.83%
Abr+0.71%
May-2.73%
Jun+6.30%
Jul-5.61%
Ago-2.00%
Sep-7.55%
Oct-2.55%
Nov+8.65%
Dic+1.87%

FAQ · a partir de los datos de precios actuales · a 2026-10-16

Respuestas rápidas

¿Cuál es el último cierre de Casella Waste Systems Inc (CWST)?

88.00 el 2026-10-16, según el registro diario de precios del data lake de Closelook.

¿Cuál es el máximo y el mínimo de 52 semanas de CWST?

Máximo de 107.96 y mínimo de 74.05 en las últimas 52 semanas, a 2026-10-16.

¿Cuál es históricamente el mes más fuerte y el más débil de Casella Waste Systems Inc?

Históricamente, el mes más fuerte de CWST ha sido Nov (media +8.65%) y el más débil Mar (media -7.83%), sobre 2 años de datos diarios (2025–2026).

¿Cuántos años de estacionalidad cubre esta página?

2 años (2025–2026), calculados a partir de 449 velas diarias del data lake de Closelook.