Skip to main content
logo
Waste Energy Corp. (WAST)
OTCMKTS · Delayed Price · Currency is USD
0.0577
-0.0073 (-11.23%)
Jul 18, 2025, 4:00 PM EDT

Waste Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 7, 20250.060.060.050.050.05-12.90%97,698
Jul 3, 20250.060.070.060.060.06-182,004
Jul 2, 20250.070.070.050.060.06-16.78%701,465
Jul 1, 20250.080.080.070.070.07-6.88%618,698
Jun 30, 20250.080.090.080.080.088.55%879,691
Jun 27, 20250.060.070.060.070.0722.63%195,199
Jun 26, 20250.070.070.050.060.06-14.02%1,149,387
Jun 25, 20250.060.070.060.070.0717.48%825,723
Jun 24, 20250.050.060.050.060.0627.96%346,122
Jun 23, 20250.050.050.040.050.05-7.00%258,132
Jun 20, 20250.050.050.040.050.056.95%118,485
Jun 18, 20250.040.050.040.050.0515.60%59,437
Jun 17, 20250.040.040.040.040.04-3.71%54,563
Jun 16, 20250.050.050.040.040.04-16.00%145,165
Jun 13, 20250.050.050.040.050.0510.38%260,740
Jun 12, 20250.050.050.030.050.05-1.74%1,375,246
Jun 11, 20250.050.060.040.050.054.77%302,347
Jun 10, 20250.040.060.040.040.04-2.22%820,168
Jun 9, 20250.040.050.040.050.0515.53%194,205
Jun 6, 20250.050.050.030.040.04-5.92%141,443
Jun 5, 20250.040.050.040.040.043.50%209,030
Jun 4, 20250.040.040.040.040.0411.11%111,146
Jun 3, 20250.040.040.040.040.04-2.70%115,700
Jun 2, 20250.030.040.030.040.0420.13%171,304
May 30, 20250.030.030.030.030.03-0.65%297,679
May 29, 20250.030.030.030.030.036.90%329,947
May 28, 20250.030.030.020.030.0321.64%1,087,631
May 27, 20250.020.030.020.020.02-6.69%70,515
May 23, 20250.030.030.020.030.03-11.90%41,274
May 22, 20250.020.030.020.030.0336.79%208,467
May 21, 20250.020.030.020.020.02-15.20%144,247
May 20, 20250.020.030.020.030.0319.62%105,302
May 19, 20250.020.020.020.020.0211.76%597,802
May 16, 20250.020.020.020.020.02-3.51%233,808
May 15, 20250.020.020.020.020.02-11.91%14,960
May 14, 20250.020.020.020.020.0235.80%86,345
May 13, 20250.020.020.020.020.02-2.41%26,836
May 12, 20250.020.020.010.020.0221.17%431,010
May 9, 20250.020.020.010.010.01-11.61%447,263
May 8, 20250.020.020.010.020.02-22.11%180,420
May 7, 20250.020.020.020.020.0215.70%88,701