Skip to main content
logo
Waste Energy Corp. (WAST)
OTCMKTS · Delayed Price · Currency is USD
0.0460
-0.0050 (-9.80%)
Sep 16, 2025, 4:00 PM EDT

Waste Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 20250.050.060.050.050.05-9.14%163,910
Sep 15, 20250.050.060.050.050.05-12.35%62,181
Sep 12, 20250.050.060.050.060.066.00%35,198
Sep 11, 20250.060.060.050.060.06-0.33%22,868
Sep 10, 20250.060.060.050.060.061.62%18,392
Sep 9, 20250.050.060.050.050.052.45%48,516
Sep 8, 20250.050.060.050.050.0512.53%98,028
Sep 5, 20250.050.060.050.050.051.95%80,777
Sep 4, 20250.050.060.050.050.05-5.71%24,596
Sep 3, 20250.050.060.050.050.054.26%607,578
Sep 2, 20250.050.050.040.050.05-3.49%68,351
Aug 29, 20250.050.050.050.050.05-9.81%65,274
Aug 28, 20250.050.050.050.050.051.47%35,250
Aug 27, 20250.050.050.050.050.05-2.71%155,830
Aug 26, 20250.060.060.040.050.05-5.69%89,052
Aug 25, 20250.040.060.040.060.0623.14%30,172
Aug 22, 20250.050.050.040.050.0513.49%797,454
Aug 21, 20250.040.050.040.040.043.75%17,912
Aug 20, 20250.040.050.040.040.042.04%249,650
Aug 19, 20250.040.040.040.040.045.95%44,697
Aug 18, 20250.040.040.040.040.042.78%87,585
Aug 15, 20250.040.040.040.040.04-6.01%189,705
Aug 14, 20250.030.040.030.040.0414.67%72,403
Aug 13, 20250.030.040.030.030.039.69%153,156
Aug 12, 20250.030.030.030.030.0312.78%531,850
Aug 11, 20250.040.040.030.030.03-37.19%3,494,776
Aug 8, 20250.050.050.040.040.04-13.59%313,217
Aug 7, 20250.050.050.040.050.05-9.22%660,444
Aug 6, 20250.050.050.050.050.058.30%74,937
Aug 5, 20250.060.070.050.050.05-4.89%211,950
Aug 4, 20250.050.060.040.050.056.40%132,702
Aug 1, 20250.060.060.050.050.059.41%85,764
Jul 31, 20250.050.060.050.050.05-7.68%111,372
Jul 30, 20250.050.060.050.050.052.51%201,924
Jul 29, 20250.040.050.040.050.057.55%264,509
Jul 28, 20250.050.050.040.040.04-5.87%177,608
Jul 25, 20250.050.050.050.050.05-19.02%42,542
Jul 24, 20250.040.060.040.060.0620.70%102,466
Jul 23, 20250.040.060.040.050.059.42%94,437
Jul 22, 20250.050.050.040.040.04-10.80%304,077
Jul 21, 20250.070.070.050.050.05-19.54%403,714
Jul 18, 20250.070.070.060.060.06-4.55%71,890
Jul 17, 20250.050.070.050.070.0729.94%217,731
Jul 16, 20250.050.060.050.050.05-5.72%101,868
Jul 15, 20250.050.060.050.050.05-1.41%103,578
Jul 14, 20250.050.060.050.050.055.89%87,624
Jul 11, 20250.060.060.040.050.05-15.17%308,613
Jul 10, 20250.060.060.060.060.066.01%66,802
Jul 9, 20250.060.070.050.060.06-5.51%139,281
Jul 8, 20250.060.070.050.060.0610.93%46,867