Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
CWST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11 2024 | 95.06 | -0.90 | -0.94% | 95.34 | 96.09 | 94.75 | 189,929 |
| Jun 10 2024 | 95.96 | 0.60 | 0.63% | 95.08 | 96.47 | 95.08 | 158,132 |
| Jun 07 2024 | 95.36 | -1.11 | -1.15% | 96.12 | 96.42 | 95.06 | 183,941 |
| Jun 06 2024 | 96.47 | -1.86 | -1.89% | 98.37 | 99.04 | 95.87 | 331,959 |
| Jun 05 2024 | 98.33 | 0.85 | 0.87% | 97.76 | 99.995 | 96.54 | 344,844 |
| Jun 04 2024 | 97.48 | -1.44 | -1.46% | 98.64 | 99.48 | 97.09 | 402,620 |
| Jun 03 2024 | 98.92 | -1.67 | -1.66% | 101.90 | 101.99 | 97.74 | 425,606 |
| May 31 2024 | 100.59 | 1.34 | 1.35% | 99.43 | 100.74 | 98.31 | 302,200 |
| May 30 2024 | 99.25 | 1.14 | 1.16% | 98.47 | 99.53 | 98.28 | 201,642 |
| May 29 2024 | 98.11 | -1.32 | -1.33% | 98.90 | 99.03 | 97.53 | 321,063 |
| May 28 2024 | 99.43 | -0.32 | -0.32% | 99.99 | 99.99 | 98.68 | 300,375 |
| May 24 2024 | 99.75 | 1.89 | 1.93% | 98.01 | 99.75 | 97.27 | 144,588 |
| May 23 2024 | 97.86 | -1.01 | -1.02% | 98.81 | 99.13 | 97.19 | 182,691 |
| May 22 2024 | 98.87 | 0.06 | 0.06% | 98.53 | 99.075 | 97.835 | 271,980 |
| May 21 2024 | 98.81 | -1.45 | -1.45% | 99.98 | 100.42 | 98.35 | 296,859 |
| May 20 2024 | 100.26 | 1.71 | 1.74% | 98.33 | 100.28 | 97.97 | 210,153 |
| May 17 2024 | 98.55 | 0.93 | 0.95% | 97.66 | 98.68 | 97.05 | 130,806 |
| May 16 2024 | 97.62 | 0.01 | 0.01% | 97.86 | 98.35 | 96.90 | 137,196 |
| May 15 2024 | 97.61 | -0.02 | -0.02% | 98.40 | 98.6351 | 96.03 | 226,861 |
| May 14 2024 | 97.63 | 1.16 | 1.20% | 97.34 | 98.45 | 96.655 | 218,421 |
| May 13 2024 | 96.47 | -1.04 | -1.07% | 98.28 | 98.28 | 95.68 | 270,577 |
| May 10 2024 | 97.51 | 0.73 | 0.75% | 97.07 | 97.72 | 96.89 | 237,352 |
| May 09 2024 | 96.78 | 1.16 | 1.21% | 95.81 | 96.85 | 95.04 | 193,883 |
| May 08 2024 | 95.62 | 0.27 | 0.28% | 94.90 | 96.04 | 94.90 | 243,256 |
| May 07 2024 | 95.35 | 1.07 | 1.13% | 94.85 | 95.37 | 94.09 | 247,112 |
| May 06 2024 | 94.28 | 2.66 | 2.90% | 91.81 | 94.2999 | 91.45 | 183,214 |
| May 03 2024 | 91.62 | 0.07 | 0.08% | 92.48 | 93.00 | 91.14 | 232,339 |
| May 02 2024 | 91.55 | 1.37 | 1.52% | 90.91 | 91.72 | 90.1201 | 171,350 |
| May 01 2024 | 90.18 | -0.22 | -0.24% | 90.19 | 90.895 | 88.8925 | 228,407 |
| Apr 30 2024 | 90.40 | -0.42 | -0.46% | 90.67 | 91.31 | 90.08 | 210,241 |
| Apr 29 2024 | 90.82 | 0.76 | 0.84% | 89.61 | 91.735 | 88.86 | 301,865 |
| Apr 26 2024 | 90.06 | -4.26 | -4.52% | 93.35 | 93.35 | 86.41 | 607,213 |
| Apr 25 2024 | 94.32 | -0.67 | -0.71% | 94.41 | 94.93 | 93.59 | 314,370 |
| Apr 24 2024 | 94.99 | -0.44 | -0.46% | 95.16 | 96.30 | 94.14 | 187,674 |
| Apr 23 2024 | 95.43 | 1.34 | 1.42% | 94.65 | 96.0198 | 93.23 | 165,041 |
| Apr 22 2024 | 94.09 | 0.66 | 0.71% | 93.81 | 94.87 | 93.53 | 156,086 |
| Apr 19 2024 | 93.43 | 1.06 | 1.15% | 92.45 | 93.62 | 92.11 | 219,124 |
| Apr 18 2024 | 92.37 | -0.08 | -0.09% | 92.52 | 93.035 | 92.07 | 232,722 |
| Apr 17 2024 | 92.45 | -1.86 | -1.97% | 94.95 | 94.95 | 92.395 | 339,337 |
| Apr 16 2024 | 94.31 | -1.33 | -1.39% | 95.64 | 96.17 | 94.205 | 231,392 |
| Apr 15 2024 | 95.64 | 0.40 | 0.42% | 95.55 | 95.87 | 94.45 | 279,294 |
| Apr 12 2024 | 95.24 | -1.94 | -2.00% | 96.56 | 97.34 | 94.04 | 370,966 |
| Apr 11 2024 | 97.18 | 0.54 | 0.56% | 96.77 | 97.72 | 96.265 | 248,255 |
| Apr 10 2024 | 96.64 | -0.08 | -0.08% | 95.34 | 96.965 | 94.70 | 278,303 |
| Apr 09 2024 | 96.72 | 1.06 | 1.11% | 96.22 | 96.93 | 95.56 | 185,033 |
| Apr 08 2024 | 95.66 | 1.17 | 1.24% | 94.51 | 96.01 | 94.40 | 177,281 |
| Apr 05 2024 | 94.49 | 0.63 | 0.67% | 93.58 | 94.955 | 93.58 | 215,326 |
| Apr 04 2024 | 93.86 | -0.42 | -0.45% | 94.89 | 95.66 | 93.425 | 285,885 |
| Apr 03 2024 | 94.28 | -0.76 | -0.80% | 95.04 | 95.525 | 94.17 | 443,270 |
| Apr 02 2024 | 95.04 | -2.21 | -2.27% | 96.38 | 97.20 | 94.53 | 364,883 |
| Apr 01 2024 | 97.25 | -1.62 | -1.64% | 99.10 | 99.10 | 96.76 | 179,334 |
| Mar 28 2024 | 98.87 | 0.09 | 0.09% | 99.02 | 100.29 | 98.54 | 316,276 |
| Mar 27 2024 | 98.78 | 2.67 | 2.78% | 96.68 | 98.885 | 96.68 | 315,438 |
| Mar 26 2024 | 96.11 | -0.28 | -0.29% | 96.80 | 96.80 | 95.74 | 213,130 |
| Mar 25 2024 | 96.39 | -0.71 | -0.73% | 97.50 | 98.16 | 96.39 | 198,290 |
| Mar 22 2024 | 97.10 | -1.59 | -1.61% | 99.00 | 99.06 | 97.03 | 230,725 |
| Mar 21 2024 | 98.69 | 1.19 | 1.22% | 97.50 | 99.39 | 96.9654 | 231,448 |
| Mar 20 2024 | 97.50 | 0.28 | 0.29% | 97.23 | 98.22 | 96.61 | 260,002 |
| Mar 19 2024 | 97.22 | 0.76 | 0.79% | 96.65 | 97.39 | 96.47 | 265,061 |
| Mar 18 2024 | 96.46 | 0.39 | 0.41% | 95.88 | 97.04 | 95.88 | 285,445 |
| Mar 15 2024 | 96.07 | 1.58 | 1.67% | 94.85 | 96.10 | 94.42 | 443,568 |
| Mar 14 2024 | 94.49 | -0.37 | -0.39% | 95.00 | 95.4126 | 93.76 | 369,036 |
