Energous Corporation (WATT) Historical Stock Data

0.46 ↓0.01 (-1.08%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, WATT is down -1.35% a day on average. There have been 12 days where Energous Corporation closed green and 18 days where WATT closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-22	0.46	0.46	↑$0.00 (0.22%)	0.46	0.49	60.69K
2024-11-21	0.48	0.47	↓$0.02 (-3.12%)	0.45	0.50	166.53K
2024-11-20	0.50	0.47	↓$0.03 (-5.02%)	0.46	0.50	76.62K
2024-11-19	0.47	0.49	↑$0.02 (4.26%)	0.46	0.51	54.52K
2024-11-18	0.52	0.47	↓$0.05 (-9.90%)	0.47	0.53	213.50K
2024-11-15	0.53	0.52	↓$0.01 (-2.08%)	0.51	0.55	96.71K
2024-11-14	0.55	0.53	↓$0.02 (-4.45%)	0.50	0.55	138.09K
2024-11-13	0.57	0.54	↓$0.03 (-5.40%)	0.54	0.58	142.68K
2024-11-12	0.56	0.56	↓$0.00 (-0.02%)	0.54	0.57	198.09K
2024-11-11	0.58	0.55	↓$0.03 (-5.95%)	0.54	0.58	125.69K
2024-11-08	0.55	0.56	↑$0.01 (1.64%)	0.55	0.58	141.90K
2024-11-07	0.55	0.55	↑$0.00 (0.07%)	0.54	0.57	121.93K
2024-11-06	0.59	0.55	↓$0.03 (-5.15%)	0.55	0.59	100.83K
2024-11-05	0.57	0.54	↓$0.03 (-4.56%)	0.54	0.58	103.40K
2024-11-04	0.59	0.56	↓$0.03 (-4.34%)	0.56	0.59	97.06K
2024-11-01	0.58	0.58	↓$0.00 (-0.12%)	0.56	0.60	97.91K
2024-10-31	0.58	0.57	↓$0.01 (-1.05%)	0.56	0.59	100.25K
2024-10-30	0.58	0.59	↑$0.02 (3.30%)	0.55	0.60	210.80K
2024-10-29	0.59	0.62	↑$0.03 (4.25%)	0.59	0.62	1.62M
2024-10-28	0.57	0.58	↑$0.01 (1.75%)	0.57	0.60	150.48K
2024-10-25	0.61	0.59	↓$0.02 (-3.34%)	0.57	0.61	116.17K
2024-10-24	0.59	0.60	↑$0.01 (1.68%)	0.59	0.65	250K
2024-10-23	0.61	0.60	↓$0.01 (-1.57%)	0.59	0.62	34.84K
2024-10-22	0.60	0.61	↑$0.01 (2.01%)	0.59	0.62	57.70K
2024-10-21	0.60	0.61	↑$0.01 (1.67%)	0.59	0.61	212.14K
2024-10-18	0.60	0.58	↓$0.02 (-3.33%)	0.56	0.60	207.31K
2024-10-17	0.60	0.57	↓$0.03 (-4.51%)	0.57	0.61	101.87K
2024-10-16	0.57	0.59	↑$0.02 (4.23%)	0.56	0.59	74.47K
2024-10-15	0.58	0.56	↓$0.02 (-2.62%)	0.54	0.58	377.74K
2024-10-14	0.57	0.58	↑$0.01 (1.09%)	0.56	0.60	57.14K