CWST(CWST)
CWST
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $86.12 | $87.80 | $84.83 | $87.41 | 680,100 |
| 5/19/2026 | $88.68 | $90.28 | $86.68 | $86.74 | 1.05M |
| 5/18/2026 | $85.58 | $88.89 | $85.20 | $88.10 | 550,202 |
| 5/15/2026 | $86.44 | $86.98 | $84.33 | $85.18 | 755,313 |
| 5/14/2026 | $84.94 | $86.62 | $84.57 | $86.31 | 461,200 |
| 5/13/2026 | $82.77 | $84.31 | $82.34 | $84.31 | 515,300 |
| 5/12/2026 | $83.16 | $85.32 | $82.51 | $84.88 | 617,500 |
| 5/11/2026 | $85.15 | $86.19 | $82.59 | $83.15 | 603,600 |
| 5/8/2026 | $85.19 | $85.92 | $83.38 | $85.44 | 478,627 |
| 5/7/2026 | $84.72 | $86.34 | $84.23 | $85.45 | 609,133 |
| 5/6/2026 | $86.16 | $86.97 | $83.52 | $84.58 | 677,101 |
| 5/5/2026 | $86.72 | $87.56 | $85.13 | $86.76 | 584,200 |
| 5/4/2026 | $88.09 | $89.49 | $85.83 | $86.40 | 1.20M |
| 5/1/2026 | $84.82 | $88.47 | $82.42 | $86.83 | 2.38M |
| 4/30/2026 | $77.92 | $79.42 | $77.34 | $79.25 | 852,821 |
| 4/29/2026 | $77.51 | $79.43 | $76.29 | $78.11 | 829,888 |
| 4/28/2026 | $77.78 | $78.08 | $75.97 | $77.75 | 1.11M |
| 4/27/2026 | $79.49 | $81.03 | $76.67 | $76.75 | 1.06M |
| 4/24/2026 | $83.67 | $84.65 | $79.85 | $80.19 | 711,835 |
| 4/23/2026 | $80.45 | $84.34 | $80.21 | $83.87 | 635,100 |
| 4/22/2026 | $78.22 | $81.31 | $78.06 | $80.84 | 978,205 |
| 4/21/2026 | $79.40 | $81.11 | $77.48 | $77.96 | 1.27M |
| 4/20/2026 | $81.16 | $81.24 | $79.01 | $79.54 | 758,505 |
| 4/17/2026 | $82.26 | $83.42 | $80.51 | $81.22 | 911,232 |
| 4/16/2026 | $81.58 | $83.20 | $81.58 | $82.09 | 458,307 |
| 4/15/2026 | $82.98 | $83.49 | $81.04 | $81.54 | 505,630 |
| 4/14/2026 | $84.32 | $85.39 | $82.45 | $83.44 | 575,120 |
| 4/13/2026 | $86.50 | $87.04 | $83.95 | $84.89 | 600,407 |
| 4/10/2026 | $86.77 | $87.55 | $85.50 | $86.98 | 744,500 |
| 4/9/2026 | $86.65 | $87.89 | $86.01 | $86.77 | 559,811 |
| 4/8/2026 | $86.98 | $87.98 | $85.86 | $86.71 | 1.01M |
| 4/7/2026 | $86.09 | $86.99 | $85.00 | $85.83 | 967,704 |
| 4/6/2026 | $86.30 | $87.17 | $85.57 | $86.23 | 939,232 |
| 4/2/2026 | $82.13 | $88.40 | $81.83 | $87.18 | 1.96M |
| 4/1/2026 | $80.40 | $81.68 | $79.18 | $81.54 | 897,259 |
| 3/31/2026 | $79.50 | $80.86 | $77.33 | $79.34 | 959,014 |
| 3/30/2026 | $75.06 | $78.48 | $75.06 | $78.38 | 983,700 |
| 3/27/2026 | $76.05 | $76.60 | $74.95 | $74.97 | 848,274 |
| 3/26/2026 | $76.43 | $79.05 | $76.12 | $76.62 | 504,551 |
| 3/25/2026 | $77.10 | $77.36 | $74.05 | $76.43 | 813,726 |
| 3/24/2026 | $77.18 | $77.72 | $75.82 | $76.06 | 883,415 |
| 3/23/2026 | $77.71 | $79.94 | $76.37 | $78.01 | 927,200 |
| 3/20/2026 | $84.63 | $85.00 | $77.27 | $77.71 | 1.71M |
| 3/19/2026 | $85.77 | $86.39 | $84.05 | $84.26 | 465,400 |
| 3/18/2026 | $87.43 | $88.22 | $85.72 | $85.91 | 462,311 |
| 3/17/2026 | $88.64 | $90.08 | $87.61 | $88.44 | 523,713 |
| 3/16/2026 | $88.10 | $89.03 | $87.50 | $88.46 | 537,238 |
| 3/13/2026 | $91.55 | $92.54 | $87.69 | $88.09 | 929,528 |
| 3/12/2026 | $87.73 | $92.93 | $87.15 | $90.68 | 935,500 |
| 3/11/2026 | $93.99 | $93.99 | $88.16 | $88.23 | 1.04M |
| 3/10/2026 | $94.00 | $95.68 | $88.94 | $89.17 | 916,705 |
| 3/9/2026 | $92.97 | $96.12 | $91.50 | $95.75 | 1.18M |
| 3/6/2026 | $95.98 | $97.00 | $93.56 | $94.03 | 727,209 |
| 3/5/2026 | $93.55 | $97.70 | $93.03 | $97.48 | 1.88M |
| 3/4/2026 | $91.03 | $93.83 | $89.62 | $93.55 | 935,652 |
| 3/3/2026 | $90.46 | $92.07 | $89.21 | $91.64 | 949,902 |
| 3/2/2026 | $91.39 | $93.16 | $91.21 | $91.92 | 706,226 |
| 2/27/2026 | $91.85 | $94.57 | $89.93 | $93.16 | 782,147 |
| 2/26/2026 | $90.09 | $92.85 | $89.51 | $92.13 | 1.72M |
| 2/25/2026 | $91.65 | $92.70 | $88.51 | $89.09 | 1.11M |
| 2/24/2026 | $92.71 | $94.13 | $91.72 | $91.87 | 848,042 |
| 2/23/2026 | $94.10 | $96.24 | $91.18 | $92.71 | 1.59M |
| 2/20/2026 | $99.19 | $101.11 | $95.29 | $95.46 | 1.02M |