Waste Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	0.04	0.04	0.04	0.04	0.04	10.26%	227,984
Apr 6, 2026	0.04	0.04	0.04	0.04	0.04	11.75%	160,443
Apr 2, 2026	0.03	0.04	0.03	0.03	0.03	4.18%	128,089
Apr 1, 2026	0.03	0.05	0.02	0.03	0.03	11.67%	577,256
Mar 31, 2026	0.01	0.03	0.01	0.03	0.03	125.56%	592,511
Mar 30, 2026	0.02	0.02	0.01	0.01	0.01	-19.88%	1,731,185
Mar 27, 2026	0.02	0.02	0.02	0.02	0.02	-15.74%	1,502,390
Mar 26, 2026	0.02	0.02	0.02	0.02	0.02	-6.19%	1,153,596
Mar 25, 2026	0.03	0.03	0.02	0.02	0.02	-16.00%	1,234,580
Mar 24, 2026	0.03	0.03	0.02	0.03	0.03	-	2,321,564
Mar 23, 2026	0.03	0.03	0.02	0.03	0.03	-24.24%	633,533
Mar 20, 2026	0.02	0.04	0.02	0.03	0.03	61.76%	2,193,258
Mar 19, 2026	0.03	0.03	0.02	0.02	0.02	-19.37%	735,449
Mar 18, 2026	0.03	0.03	0.02	0.03	0.03	7.20%	2,500,524
Mar 17, 2026	0.02	0.03	0.02	0.02	0.02	-11.28%	214,214
Mar 16, 2026	0.03	0.03	0.03	0.03	0.03	-5.00%	971,927
Mar 13, 2026	0.03	0.03	0.03	0.03	0.03	-6.67%	424,942
Mar 12, 2026	0.03	0.03	0.03	0.03	0.03	-9.09%	1,180,856
Mar 11, 2026	0.03	0.03	0.03	0.03	0.03	4.76%	5,000
Mar 10, 2026	0.03	0.04	0.03	0.03	0.03	-10.00%	211,238
Mar 9, 2026	0.04	0.04	0.03	0.04	0.04	-7.89%	266,487
Mar 6, 2026	0.05	0.05	0.04	0.04	0.04	-9.52%	2,453,712
Mar 5, 2026	0.06	0.06	0.04	0.04	0.04	-22.37%	168,419
Mar 4, 2026	0.04	0.06	0.04	0.05	0.05	40.52%	618,625
Mar 3, 2026	0.04	0.04	0.03	0.04	0.04	2.67%	187,589
Mar 2, 2026	0.04	0.04	0.04	0.04	0.04	-14.77%	786,459
Feb 27, 2026	0.04	0.04	0.04	0.04	0.04	8.11%	118,609
Feb 26, 2026	0.04	0.04	0.04	0.04	0.04	3.04%	35,189
Feb 25, 2026	0.04	0.04	0.04	0.04	0.04	-5.95%	7,013
Feb 24, 2026	0.04	0.04	0.04	0.04	0.04	8.25%	3,583
Feb 23, 2026	0.04	0.04	0.04	0.04	0.04	-13.20%	6,534
Feb 20, 2026	0.04	0.04	0.04	0.04	0.04	15.50%	5,160
Feb 19, 2026	0.04	0.04	0.04	0.04	0.04	-14.00%	22,541
Feb 18, 2026	0.04	0.05	0.04	0.05	0.05	16.58%	37,859
Feb 17, 2026	0.04	0.04	0.04	0.04	0.04	-3.74%	400
Feb 13, 2026	0.05	0.05	0.04	0.04	0.04	4.16%	59,435
Feb 12, 2026	0.05	0.05	0.04	0.04	0.04	-3.75%	52,421
Feb 11, 2026	0.04	0.04	0.04	0.04	0.04	2.56%	6,440
Feb 10, 2026	0.04	0.05	0.04	0.04	0.04	-5.11%	44,355
Feb 9, 2026	0.04	0.04	0.04	0.04	0.04	2.75%	2,945
Feb 6, 2026	0.04	0.04	0.04	0.04	0.04	-4.76%	28,700
Feb 5, 2026	0.05	0.05	0.04	0.04	0.04	-11.95%	113,296
Feb 4, 2026	0.04	0.05	0.04	0.05	0.05	16.91%	20,315
Feb 3, 2026	0.05	0.05	0.04	0.04	0.04	-7.27%	20,275
Feb 2, 2026	0.04	0.05	0.04	0.04	0.04	16.09%	137,516
Jan 30, 2026	0.05	0.05	0.04	0.04	0.04	1.61%	26,351
Jan 29, 2026	0.05	0.05	0.04	0.04	0.04	-23.72%	134,520
Jan 28, 2026	0.03	0.05	0.03	0.05	0.05	5.16%	14,292
Jan 27, 2026	0.04	0.05	0.04	0.05	0.05	5.68%	83,089
Jan 26, 2026	0.04	0.04	0.04	0.04	0.04	9.73%	86,875