WiSA Technologies Inc (WISA) Historical Stock Data
1.86 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WISA is up 0.09% a day on average. There have been 17 days where WiSA Technologies Inc closed green and 13 days where WISA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 2.01 | 1.86 | ↓$0.15 (-7.46%) | 1.85 | 2.02 | 548.82K |
| 2024-11-19 | 2.10 | 2.11 | ↑$0.01 (0.48%) | 2.07 | 2.22 | 379.02K |
| 2024-11-18 | 2.13 | 2.07 | ↓$0.06 (-2.82%) | 2.03 | 2.40 | 1.52M |
| 2024-11-15 | 1.97 | 2.07 | ↑$0.10 (5.08%) | 1.88 | 2.18 | 1.47M |
| 2024-11-14 | 1.88 | 1.94 | ↑$0.06 (3.19%) | 1.82 | 1.98 | 316.16K |
| 2024-11-13 | 1.88 | 1.85 | ↓$0.03 (-1.60%) | 1.82 | 1.97 | 293.14K |
| 2024-11-12 | 1.83 | 1.86 | ↑$0.03 (1.64%) | 1.79 | 1.87 | 213.61K |
| 2024-11-11 | 1.81 | 1.83 | ↑$0.02 (1.10%) | 1.74 | 1.83 | 180.71K |
| 2024-11-08 | 1.75 | 1.83 | ↑$0.08 (4.57%) | 1.73 | 1.83 | 215.39K |
| 2024-11-07 | 1.75 | 1.79 | ↑$0.04 (2.29%) | 1.75 | 1.82 | 171.70K |
| 2024-11-06 | 1.84 | 1.74 | ↓$0.10 (-5.43%) | 1.74 | 1.84 | 177.50K |
| 2024-11-05 | 1.81 | 1.82 | ↑$0.01 (0.55%) | 1.73 | 1.83 | 178.02K |
| 2024-11-04 | 1.84 | 1.82 | ↓$0.02 (-1.09%) | 1.81 | 1.88 | 85.09K |
| 2024-11-01 | 1.85 | 1.85 | ↑$0.00 (0.00%) | 1.84 | 1.90 | 125.85K |
| 2024-10-31 | 1.89 | 1.84 | ↓$0.05 (-2.65%) | 1.83 | 1.90 | 117.74K |
| 2024-10-30 | 1.80 | 1.92 | ↑$0.12 (6.67%) | 1.80 | 1.97 | 305.42K |
| 2024-10-29 | 1.99 | 1.82 | ↓$0.17 (-8.54%) | 1.78 | 1.99 | 339.92K |
| 2024-10-28 | 2.05 | 1.99 | ↓$0.06 (-2.93%) | 1.82 | 2.16 | 1.41M |
| 2024-10-25 | 1.69 | 1.91 | ↑$0.22 (13.02%) | 1.69 | 2.05 | 1.78M |
| 2024-10-24 | 1.80 | 1.71 | ↓$0.09 (-5.00%) | 1.65 | 1.85 | 5.39M |
| 2024-10-23 | 1.78 | 1.75 | ↓$0.03 (-1.69%) | 1.75 | 1.84 | 113.06K |
| 2024-10-22 | 1.82 | 1.82 | ↑$0.00 (0.00%) | 1.77 | 1.85 | 123.29K |
| 2024-10-21 | 1.84 | 1.85 | ↑$0.01 (0.54%) | 1.80 | 1.87 | 159.09K |
| 2024-10-18 | 1.84 | 1.84 | ↑$0.00 (0.00%) | 1.73 | 1.87 | 246.74K |
| 2024-10-17 | 1.87 | 1.75 | ↓$0.12 (-6.42%) | 1.70 | 1.89 | 464.10K |
| 2024-10-16 | 1.90 | 1.87 | ↓$0.03 (-1.58%) | 1.60 | 1.98 | 2.89M |
| 2024-10-15 | 1.67 | 1.73 | ↑$0.06 (3.59%) | 1.64 | 1.75 | 224.96K |
| 2024-10-14 | 1.57 | 1.70 | ↑$0.13 (8.28%) | 1.57 | 1.72 | 278.75K |
| 2024-10-11 | 1.62 | 1.59 | ↓$0.03 (-1.85%) | 1.59 | 1.63 | 94.53K |
| 2024-10-10 | 1.61 | 1.62 | ↑$0.01 (0.62%) | 1.56 | 1.65 | 177.88K |
Create an account or log in to view more rows.
$WISA what calls are you guys jacked to the tits on?
$WISA Wish I shorted
$WISA wow! I sold too early
$WISA has just been halted from trading due to volatility.
$WISA just waiting to short this bad boy.
$WISA buy SHARES
$WISA Moon soon
$WISA Buy the dip
$WISA Holding.
$WISA Going up