Waste Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	0.01	0.01	0.01	0.01	-	11.11%	95,673
Jul 22, 2026	0.01	0.01	0.01	0.01	0.01	-3.88%	1,813,960
Jul 21, 2026	0.01	0.01	0.01	0.01	0.01	-17.60%	2,208,845
Jul 20, 2026	0.02	0.03	0.01	0.01	0.01	-9.62%	1,335,748
Jul 17, 2026	0.02	0.02	0.01	0.01	0.01	-39.87%	6,956,589
Jul 16, 2026	0.03	0.03	0.02	0.02	0.02	-5.35%	1,695,587
Jul 15, 2026	0.03	0.03	0.02	0.02	0.02	-22.05%	191,807
Jul 14, 2026	0.04	0.04	0.03	0.03	0.03	-15.15%	39,965
Jul 13, 2026	0.04	0.04	0.03	0.04	0.04	-0.88%	21,954
Jul 10, 2026	0.04	0.04	0.04	0.04	0.04	-2.46%	85,551
Jul 9, 2026	0.03	0.04	0.03	0.04	0.04	16.21%	545,225
Jul 8, 2026	0.03	0.03	0.03	0.03	0.03	16.79%	69,428
Jul 7, 2026	0.03	0.03	0.02	0.03	0.03	-15.15%	46,000
Jul 6, 2026	0.01	0.03	0.01	0.03	0.03	38.66%	1,095,722
Jul 2, 2026	0.03	0.03	0.02	0.02	0.02	-32.00%	304,508
Jul 1, 2026	0.03	0.04	0.03	0.04	0.04	3.24%	123,744
Jun 30, 2026	0.04	0.04	0.03	0.03	0.03	2.11%	138,406
Jun 29, 2026	0.04	0.04	0.03	0.03	0.03	-3.63%	222,512
Jun 26, 2026	0.04	0.04	0.03	0.03	0.03	-5.36%	16,764
Jun 25, 2026	0.03	0.04	0.03	0.04	0.04	17.04%	184,280
Jun 24, 2026	0.03	0.04	0.03	0.03	0.03	1.30%	73,708
Jun 23, 2026	0.04	0.04	0.03	0.03	0.03	-18.78%	211,422
Jun 22, 2026	0.04	0.04	0.04	0.04	0.04	5.88%	64,918
Jun 18, 2026	0.04	0.04	0.04	0.04	0.04	-	38,623
Jun 17, 2026	0.04	0.04	0.03	0.04	0.04	-1.82%	58,296
Jun 16, 2026	0.04	0.04	0.03	0.04	0.04	8.86%	47,593
Jun 15, 2026	0.03	0.03	0.03	0.03	0.03	2.77%	143,058
Jun 12, 2026	0.03	0.04	0.03	0.03	0.03	-7.14%	157,781
Jun 11, 2026	0.04	0.04	0.03	0.04	0.04	-8.38%	21,200
Jun 10, 2026	0.03	0.04	0.03	0.04	0.04	16.84%	155,419
Jun 9, 2026	0.03	0.04	0.03	0.03	0.03	-0.32%	12,400
Jun 8, 2026	0.04	0.04	0.03	0.03	0.03	5.81%	27,875
Jun 5, 2026	0.03	0.04	0.03	0.03	0.03	-	22,620
Jun 4, 2026	0.03	0.04	0.03	0.03	0.03	3.33%	25,319
Jun 3, 2026	0.03	0.04	0.03	0.03	0.03	-10.45%	229,376
Jun 2, 2026	0.04	0.04	0.03	0.03	0.03	-4.29%	12,438
Jun 1, 2026	0.03	0.04	0.03	0.04	0.04	5.11%	11,890
May 29, 2026	0.03	0.03	0.03	0.03	0.03	12.12%	873,061
May 28, 2026	0.04	0.04	0.03	0.03	0.03	-21.84%	514,395
May 27, 2026	0.04	0.04	0.04	0.04	0.04	0.40%	50,296
May 26, 2026	0.04	0.04	0.04	0.04	0.04	-5.37%	41,867
May 22, 2026	0.04	0.04	0.04	0.04	0.04	1.01%	191,075
May 21, 2026	0.04	0.04	0.04	0.04	0.04	-8.51%	53,598
May 20, 2026	0.05	0.05	0.03	0.04	0.04	-5.90%	394,031
May 19, 2026	0.05	0.05	0.04	0.05	0.05	-18.15%	296,674
May 18, 2026	0.06	0.06	0.05	0.06	0.06	4.07%	9,700
May 15, 2026	0.06	0.06	0.05	0.05	0.05	-	95,310
May 14, 2026	0.04	0.05	0.04	0.05	0.05	2.86%	204,270
May 13, 2026	0.06	0.06	0.05	0.05	0.05	-3.57%	191,774
May 12, 2026	0.06	0.06	0.05	0.05	0.05	-1.90%	221,013