Skip to main content
Waste Energy Corp. (WAST)
OTCMKTS · Delayed Price · Currency is USD
0.0360
-0.0020 (-5.26%)
Aug 15, 2025, 4:00 PM EDT

Waste Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 20250.040.040.040.040.04-6.01%189,705
Aug 14, 20250.030.040.030.040.0414.67%72,403
Aug 13, 20250.030.040.030.030.039.69%153,156
Aug 12, 20250.030.030.030.030.0312.78%531,850
Aug 11, 20250.040.040.030.030.03-37.19%3,494,776
Aug 8, 20250.050.050.040.040.04-13.59%313,217
Aug 7, 20250.050.050.040.050.05-9.22%660,444
Aug 6, 20250.050.050.050.050.058.30%74,937
Aug 5, 20250.060.070.050.050.05-4.89%211,950
Aug 4, 20250.050.060.040.050.056.40%132,702
Aug 1, 20250.060.060.050.050.059.41%85,764
Jul 31, 20250.050.060.050.050.05-7.68%111,372
Jul 30, 20250.050.060.050.050.052.51%201,924
Jul 29, 20250.040.050.040.050.057.55%264,509
Jul 28, 20250.050.050.040.040.04-5.87%177,608
Jul 25, 20250.050.050.050.050.05-19.02%42,542
Jul 24, 20250.040.060.040.060.0620.70%102,466
Jul 23, 20250.040.060.040.050.059.42%94,437
Jul 22, 20250.050.050.040.040.04-10.80%304,077
Jul 21, 20250.070.070.050.050.05-19.54%403,714
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