CWST(CWST)
CWST
Historical Prices (Last 90 Days)
Latest close Refreshed daily after the closeAbout this data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/7/2026 | $81.84 | $83.65 | $81.84 | $83.27 | 67,999 |
| 10/6/2026 | $83.51 | $84.00 | $81.64 | $82.06 | 619,100 |
| 10/5/2026 | $82.77 | $84.03 | $81.08 | $83.42 | 864,809 |
| 10/2/2026 | $78.34 | $83.85 | $77.85 | $82.77 | 949,400 |
| 10/1/2026 | $80.14 | $81.96 | $76.53 | $78.07 | 712,200 |
| 9/30/2026 | $80.29 | $81.00 | $78.71 | $80.35 | 765,243 |
| 9/29/2026 | $80.41 | $81.54 | $79.18 | $80.20 | 527,547 |
| 9/28/2026 | $82.23 | $83.01 | $81.00 | $81.60 | 557,234 |
| 9/25/2026 | $83.07 | $83.74 | $82.18 | $82.24 | 429,845 |
| 9/24/2026 | $85.40 | $86.02 | $83.70 | $83.83 | 383,100 |
| 9/23/2026 | $85.03 | $85.55 | $83.47 | $84.80 | 557,400 |
| 9/22/2026 | $87.75 | $87.75 | $84.54 | $85.76 | 701,300 |
| 9/21/2026 | $88.68 | $89.28 | $86.80 | $87.05 | 509,344 |
| 9/18/2026 | $89.03 | $89.77 | $88.32 | $89.07 | 1.26M |
| 9/17/2026 | $91.11 | $91.11 | $88.59 | $88.71 | 384,200 |
| 9/16/2026 | $90.17 | $92.19 | $89.27 | $90.06 | 472,134 |
| 9/15/2026 | $90.31 | $91.55 | $88.69 | $90.34 | 416,344 |
| 9/14/2026 | $90.44 | $92.55 | $89.47 | $90.95 | 387,216 |
| 9/11/2026 | $90.85 | $90.85 | $88.52 | $89.91 | 517,700 |
| 9/10/2026 | $91.26 | $92.34 | $89.11 | $89.94 | 517,321 |
| 9/9/2026 | $91.66 | $91.66 | $89.43 | $91.16 | 526,308 |
| 9/8/2026 | $92.44 | $93.14 | $91.45 | $92.07 | 398,618 |
| 9/4/2026 | $93.84 | $94.97 | $92.22 | $93.53 | 356,700 |
| 9/3/2026 | $94.70 | $97.16 | $93.28 | $95.96 | 517,100 |
| 9/2/2026 | $92.66 | $94.90 | $91.91 | $93.40 | 458,325 |
| 9/1/2026 | $92.25 | $94.32 | $91.61 | $92.65 | 403,400 |
| 8/31/2026 | $92.81 | $93.65 | $91.75 | $92.25 | 442,200 |
| 8/28/2026 | $94.16 | $94.23 | $92.39 | $93.68 | 361,903 |
| 8/27/2026 | $92.38 | $93.73 | $91.59 | $93.00 | 290,602 |
| 8/26/2026 | $93.56 | $94.16 | $92.77 | $93.74 | 250,100 |
| 8/25/2026 | $94.50 | $94.77 | $92.00 | $93.43 | 478,600 |
| 8/24/2026 | $92.91 | $95.15 | $92.45 | $94.78 | 745,800 |
| 8/21/2026 | $93.62 | $93.96 | $91.92 | $92.01 | 279,826 |
| 8/20/2026 | $91.92 | $93.54 | $91.76 | $93.05 | 267,600 |
| 8/19/2026 | $90.33 | $94.78 | $89.30 | $92.85 | 466,540 |
| 8/18/2026 | $90.14 | $90.85 | $89.58 | $89.91 | 445,171 |
| 8/17/2026 | $89.29 | $90.72 | $88.39 | $89.31 | 403,504 |
| 8/14/2026 | $91.09 | $91.58 | $90.08 | $90.72 | 242,018 |
| 8/13/2026 | $91.59 | $92.15 | $90.38 | $91.03 | 298,822 |
| 8/12/2026 | $92.34 | $93.25 | $90.32 | $90.56 | 327,000 |
| 8/11/2026 | $90.05 | $93.06 | $89.97 | $92.52 | 418,935 |
| 8/10/2026 | $90.94 | $90.94 | $88.85 | $89.99 | 722,338 |
| 8/7/2026 | $89.50 | $90.83 | $86.22 | $89.41 | 888,200 |
| 8/6/2026 | $90.97 | $90.97 | $89.03 | $90.46 | 874,900 |
| 8/5/2026 | $91.86 | $91.86 | $89.21 | $90.04 | 516,100 |
| 8/4/2026 | $90.71 | $91.74 | $89.40 | $91.50 | 485,602 |
| 8/3/2026 | $91.37 | $92.55 | $89.87 | $91.99 | 586,716 |
| 7/31/2026 | $88.52 | $89.86 | $87.31 | $89.71 | 626,800 |
| 7/30/2026 | $89.47 | $89.61 | $85.78 | $89.50 | 844,500 |
| 7/29/2026 | $91.23 | $93.13 | $90.03 | $90.48 | 675,331 |
| 7/28/2026 | $91.00 | $91.55 | $89.42 | $91.10 | 609,242 |
| 7/27/2026 | $89.46 | $90.89 | $88.73 | $89.30 | 702,600 |
| 7/24/2026 | $90.65 | $92.94 | $88.67 | $89.39 | 617,841 |
| 7/23/2026 | $90.02 | $92.02 | $88.57 | $90.03 | 590,100 |
| 7/22/2026 | $90.67 | $90.99 | $89.28 | $90.43 | 906,500 |
| 7/21/2026 | $91.92 | $92.50 | $89.89 | $90.54 | 881,700 |
| 7/20/2026 | $95.70 | $95.97 | $92.99 | $93.57 | 1.03M |
| 7/17/2026 | $99.64 | $101.32 | $94.51 | $95.70 | 600,400 |
| 7/16/2026 | $95.79 | $101.46 | $95.77 | $99.91 | 829,914 |
| 7/15/2026 | $96.12 | $97.53 | $95.46 | $96.31 | 599,000 |
| 7/14/2026 | $97.56 | $98.48 | $96.04 | $96.46 | 508,600 |
| 7/13/2026 | $98.06 | $99.02 | $96.88 | $98.09 | 497,300 |
| 7/10/2026 | $95.99 | $97.31 | $94.53 | $96.82 | 1.00M |
| 7/9/2026 | $98.66 | $98.70 | $95.17 | $95.37 | 637,036 |
Explore More
Industrial Stocks
More Industrials stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
