Skip to main content
Waste Energy Corp. (WAST)
OTCMKTS · Delayed Price · Currency is USD
0.0450
-0.0010 (-2.17%)
Apr 28, 2026, 11:24 AM EST

Waste Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.050.050.040.040.04-7.76%109,252
Apr 27, 20260.050.050.050.050.05-0.43%19,925
Apr 24, 20260.050.050.050.050.05-5.86%88,415
Apr 23, 20260.050.050.050.050.053.13%14,800
Apr 22, 20260.050.050.050.050.05-1.23%135,722
Apr 21, 20260.050.050.050.050.058.00%53,986
Apr 20, 20260.050.050.050.050.05-0.66%35,643
Apr 17, 20260.050.050.050.050.05-4.63%364,193
Apr 16, 20260.050.050.050.050.05-5.00%69,288
Apr 15, 20260.050.050.050.050.05-1.96%98,921
Apr 14, 20260.050.050.050.050.055.15%108,062
Apr 13, 20260.050.050.050.050.050.21%82,105
Apr 10, 20260.050.050.050.050.05-3.20%102,938
Apr 9, 20260.050.050.040.050.058.46%95,331
Apr 8, 20260.050.050.050.050.057.21%243,510
Apr 7, 20260.040.040.040.040.0410.26%227,984
Apr 6, 20260.040.040.040.040.0411.75%160,443
Apr 2, 20260.030.040.030.030.034.18%128,089
Apr 1, 20260.030.050.020.030.0311.67%577,256
Mar 31, 20260.010.030.010.030.03125.56%592,511
Mar 30, 20260.020.020.010.010.01-19.88%1,731,185
Mar 27, 20260.020.020.020.020.02-15.74%1,502,390
Mar 26, 20260.020.020.020.020.02-6.19%1,153,596
Mar 25, 20260.030.030.020.020.02-16.00%1,234,580
Mar 24, 20260.030.030.020.030.03-2,321,564
Mar 23, 20260.030.030.020.030.03-24.24%633,533
Mar 20, 20260.020.040.020.030.0361.76%2,193,258
Mar 19, 20260.030.030.020.020.02-19.37%735,449
Mar 18, 20260.030.030.020.030.037.20%2,500,524
Mar 17, 20260.020.030.020.020.02-11.28%214,214
Mar 16, 20260.030.030.030.030.03-5.00%971,927
Mar 13, 20260.030.030.030.030.03-6.67%424,942
Mar 12, 20260.030.030.030.030.03-9.09%1,180,856
Mar 11, 20260.030.030.030.030.034.76%5,000
Mar 10, 20260.030.040.030.030.03-10.00%211,238
Mar 9, 20260.040.040.030.040.04-7.89%266,487
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