Skip to main content
Waste Energy Corp. (WAST)
OTCMKTS · Delayed Price · Currency is USD
0.0380
-0.0040 (-9.52%)
At close: Mar 6, 2026

Waste Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.050.050.040.040.04-9.52%2,453,712
Mar 5, 20260.060.060.040.040.04-22.37%168,419
Mar 4, 20260.040.060.040.050.0540.52%618,625
Mar 3, 20260.040.040.030.040.042.67%187,589
Mar 2, 20260.040.040.040.040.04-14.77%786,459
Feb 27, 20260.040.040.040.040.048.11%118,609
Feb 26, 20260.040.040.040.040.043.04%35,189
Feb 25, 20260.040.040.040.040.04-5.95%7,013
Feb 24, 20260.040.040.040.040.048.25%3,583
Feb 23, 20260.040.040.040.040.04-13.20%6,534
Feb 20, 20260.040.040.040.040.0415.50%5,160
Feb 19, 20260.040.040.040.040.04-14.00%22,541
Feb 18, 20260.040.050.040.050.0516.58%37,859
Feb 17, 20260.040.040.040.040.04-3.74%400
Feb 13, 20260.050.050.040.040.044.16%59,435
Feb 12, 20260.050.050.040.040.04-3.75%52,421
Feb 11, 20260.040.040.040.040.042.56%6,440
Feb 10, 20260.040.050.040.040.04-5.11%44,355
Feb 9, 20260.040.040.040.040.042.75%2,945
Feb 6, 20260.040.040.040.040.04-4.76%28,700
Feb 5, 20260.050.050.040.040.04-11.95%113,296
Feb 4, 20260.040.050.040.050.0516.91%20,315
Feb 3, 20260.050.050.040.040.04-7.27%20,275
Feb 2, 20260.040.050.040.040.0416.09%137,516
Jan 30, 20260.050.050.040.040.041.61%26,351
Jan 29, 20260.050.050.040.040.04-23.72%134,520
Jan 28, 20260.030.050.030.050.055.16%14,292
Jan 27, 20260.040.050.040.050.055.68%83,089
Jan 26, 20260.040.040.040.040.049.73%86,875
Jan 23, 20260.040.040.040.040.040.25%18,621
Jan 22, 20260.040.040.040.040.043.36%6,452
Jan 21, 20260.030.040.030.040.049.94%145,490
Jan 20, 20260.040.040.040.040.04-12.00%100,343
Jan 16, 20260.040.050.040.040.044.44%38,641
Jan 15, 20260.050.050.040.040.04-19.20%45,148
Jan 14, 20260.050.050.050.050.05-0.63%3,819
Jan 13, 20260.050.050.050.050.050.42%1,810
Jan 12, 20260.050.050.050.050.055.56%908
Jan 9, 20260.050.050.050.050.05-8.35%4,568
Jan 8, 20260.040.050.040.050.05-1.01%6,789
Jan 7, 20260.050.050.040.050.05-5.34%243,166
Jan 6, 20260.050.060.050.050.05-4.73%108,091
Jan 5, 20260.060.060.040.060.06-9.69%64,083
Jan 2, 20260.050.060.040.060.0632.39%155,196
Dec 31, 20250.050.060.040.050.05-15.75%126,324
Dec 30, 20250.050.060.050.050.055.00%89,468
Dec 29, 20250.060.060.050.050.05-10.19%69,520
Dec 26, 20250.050.070.050.060.069.25%65,231
Dec 24, 20250.060.060.050.050.05-3.28%216,408
Dec 23, 20250.060.060.050.050.05-5.68%71,940
Dec 22, 20250.050.070.040.060.0623.35%513,240
Dec 19, 20250.040.050.040.050.0517.46%30,424
Dec 18, 20250.030.040.030.040.0430.62%59,635
Dec 17, 20250.030.040.030.030.03-12.29%14,114
Dec 16, 20250.030.040.030.040.0411.11%188,686
Dec 15, 20250.030.030.030.030.03-5.97%161,056
Dec 12, 20250.030.040.030.030.031.52%866,650
Dec 11, 20250.030.040.030.030.031.23%246,855
Dec 10, 20250.030.030.030.030.039.03%334,642
Dec 9, 20250.030.030.030.030.03-13.83%6,540
Dec 8, 20250.030.030.030.030.0313.40%41,400
Dec 5, 20250.030.030.030.030.03-12.32%41,908
Dec 4, 20250.030.030.030.030.034.18%9,040
Dec 3, 20250.030.040.030.030.033.08%82,829
Dec 2, 20250.040.040.030.030.030.93%16,500
Dec 1, 20250.040.040.030.030.03-8.26%2,859
Nov 28, 20250.030.040.030.040.045.41%50,658
Nov 26, 20250.030.030.030.030.03-0.30%2,603
Nov 25, 20250.040.040.030.030.03-16.08%68,835
Nov 24, 20250.040.040.040.040.047.57%926,050
Nov 21, 20250.030.040.030.040.0413.50%38,500
Nov 20, 20250.030.040.030.030.03-3.83%106,382
Nov 19, 20250.040.040.030.030.033.99%26,232
Nov 18, 20250.040.040.030.030.03-4.68%17,458
Nov 17, 20250.030.040.030.030.0314.00%873,172
Nov 14, 20250.050.050.030.030.03-35.48%1,095,761
Nov 13, 20250.050.050.040.050.05-3.13%27,494
Nov 12, 20250.040.050.040.050.0519.40%61,462
Nov 11, 20250.040.040.040.040.04-5.41%40,675
Nov 10, 20250.040.050.040.040.04-3.19%21,380
Nov 7, 20250.040.040.040.040.04-1.79%99,068
Nov 6, 20250.050.050.040.040.049.02%122,999
Nov 5, 20250.050.050.040.040.04-15.98%88,800
Nov 4, 20250.050.050.050.050.05-3.37%61,000
Nov 3, 20250.050.050.050.050.05-13,934
Oct 31, 20250.050.060.050.050.05-8.18%42,759
Oct 30, 20250.050.060.050.060.0610.22%79,810
Oct 29, 20250.040.050.040.050.0520.53%126,482
Oct 28, 20250.050.050.040.040.04-1.43%75,504
Oct 27, 20250.040.050.040.040.04-10.64%85,628
Oct 24, 20250.040.050.040.050.05-3.49%105,326
Oct 23, 20250.040.050.040.050.05-35,931
Oct 22, 20250.050.050.040.050.0519.36%46,881
Oct 21, 20250.050.050.040.040.04-16.73%29,400
Oct 20, 20250.050.050.040.050.058.41%65,734
Oct 17, 20250.050.050.040.050.05-8.50%16,470
Oct 16, 20250.040.050.040.050.059.05%8,813
Oct 15, 20250.040.050.040.050.05-8.30%10,225
Oct 14, 20250.040.050.040.050.059.53%183,415
Oct 13, 20250.050.050.040.050.050.22%177,916