Energous Corporation (WATT) Historical Stock Data

0.29 ↓0.01 (-1.69%)

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

Historical Data

In the past 30 trading days, WATT is down -4.30% a day on average. There have been 6 days where Energous Corporation closed green and 24 days where WATT closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-20	0.31	0.29	↓$0.02 (-6.13%)	0.28	0.32	423.88K
2024-12-19	0.33	0.30	↓$0.03 (-10.30%)	0.28	0.34	528.52K
2024-12-18	0.33	0.31	↓$0.02 (-4.76%)	0.31	0.34	377.50K
2024-12-17	0.34	0.31	↓$0.03 (-8.82%)	0.30	0.35	737.59K
2024-12-16	0.34	0.31	↓$0.03 (-9.50%)	0.31	0.35	353.81K
2024-12-13	0.33	0.32	↓$0.01 (-2.44%)	0.32	0.35	484.03K
2024-12-12	0.33	0.31	↓$0.02 (-5.84%)	0.30	0.34	422.15K
2024-12-11	0.35	0.33	↓$0.02 (-6.94%)	0.32	0.36	1.35M
2024-12-10	0.38	0.35	↓$0.03 (-7.56%)	0.35	0.38	275.73K
2024-12-09	0.44	0.38	↓$0.06 (-13.08%)	0.37	0.44	516.76K
2024-12-06	0.44	0.42	↓$0.02 (-4.55%)	0.41	0.46	165.84K
2024-12-05	0.44	0.43	↓$0.01 (-2.27%)	0.42	0.45	258.87K
2024-12-04	0.48	0.44	↓$0.04 (-9.11%)	0.43	0.48	215.44K
2024-12-03	0.52	0.47	↓$0.05 (-9.35%)	0.47	0.52	269.25K
2024-12-02	0.51	0.48	↓$0.03 (-5.86%)	0.48	0.53	106.85K
2024-11-29	0.48	0.51	↑$0.03 (7.16%)	0.48	0.53	37.95K
2024-11-27	0.47	0.47	↑$0.00 (0.04%)	0.46	0.50	68.09K
2024-11-26	0.48	0.47	↓$0.01 (-2.02%)	0.47	0.49	99.71K
2024-11-25	0.46	0.47	↑$0.01 (2.20%)	0.45	0.48	158.31K
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