Waste Energy Corp. (WAST)
OTCMKTS
· Delayed Price · Currency is USD
0.0160
+0.0020 (14.29%)
Apr 22, 2025, 4:00 PM EDT
Waste Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 15.03% | 324,635 |
| Apr 22, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 5.88% | 90,497 |
| Apr 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.35% | 20,428 |
| Apr 17, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 11.28% | 229,261 |
| Apr 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 11.55% | 312,293 |
| Apr 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -25.16% | 212,765 |
| Apr 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.65% | 9,402 |
| Apr 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.75% | 18,339 |
| Apr 10, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 8.84% | 50,990 |
| Apr 9, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 20.49% | 239,496 |
| Apr 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -12.23% | 19,160 |
| Apr 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 9.79% | 79,700 |
| Apr 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.36% | 192,429 |
| Apr 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -0.08% | 35,100 |
| Apr 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.71% | 101,716 |
| Apr 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -15.18% | 239,725 |
| Mar 31, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -11.43% | 155,400 |
| Mar 28, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 1.36% | 449,347 |
| Mar 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.60% | 55,034 |
| Mar 26, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 11.11% | 92,782 |
| Mar 25, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 0.37% | 776,678 |
| Mar 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.03% | 141,100 |
| Mar 21, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 66.00% | 134,784 |
| Mar 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -16.67% | 520 |
| Mar 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.12% | 28,608 |
| Mar 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.54% | 51,840 |
| Mar 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.14% | 165,050 |
| Mar 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 10.42% | 39,355 |
| Mar 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.13% | 1,575,163 |
| Mar 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.00% | 221,700 |
| Mar 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.14% | 650,652 |
| Mar 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.78% | 595,486 |
| Mar 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 5.88% | 579,151 |
| Mar 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -31.31% | 1,489,422 |
| Mar 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.81% | 78,837 |
| Mar 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.91% | 58,632 |
| Mar 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.33% | 630,553 |
| Feb 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.44% | 444,223 |
| Feb 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.50% | 449,600 |
| Feb 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.18% | 900,024 |
| Feb 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.15% | 414,403 |
| Feb 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.20% | 297,299 |
| Feb 21, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -11.98% | 1,536,068 |
| Feb 20, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -1.76% | 240,251 |
| Feb 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -15.42% | 1,477,619 |
| Feb 18, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 91.43% | 4,448,088 |
| Feb 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,306,095 |
| Feb 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 16.67% | 2,042,208 |
| Feb 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 45,672 |
| Feb 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.45% | 458,991 |