Energous Corporation (WATT) Historical Stock Data

0.27 ↓0.01 (-3.26%)

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

Historical Data

In the past 30 trading days, WATT is down -2.50% a day on average. There have been 7 days where Energous Corporation closed green and 23 days where WATT closed red.

Date	Open	Close	Change	Low	High	Volume
2025-03-31	0.27	0.27	↓$0.00 (-0.26%)	0.27	0.28	211.41K
2025-03-28	0.27	0.28	↑$0.01 (4.41%)	0.26	0.29	295.60K
2025-03-27	0.28	0.28	↓$0.01 (-2.57%)	0.27	0.29	283.57K
2025-03-26	0.29	0.29	↓$0.00 (-1.21%)	0.28	0.30	414.20K
2025-03-25	0.30	0.29	↓$0.01 (-3.07%)	0.29	0.31	346.02K
2025-03-24	0.31	0.29	↓$0.02 (-5.18%)	0.29	0.31	420.69K
2025-03-21	0.32	0.30	↓$0.02 (-6.51%)	0.29	0.32	536.97K
2025-03-20	0.33	0.31	↓$0.02 (-4.85%)	0.30	0.33	405.27K
2025-03-19	0.34	0.33	↓$0.02 (-5.24%)	0.32	0.34	170.29K
2025-03-18	0.35	0.33	↓$0.02 (-5.51%)	0.32	0.36	354.84K
2025-03-17	0.34	0.35	↑$0.01 (3.24%)	0.33	0.36	757.02K
2025-03-14	0.32	0.34	↑$0.01 (3.88%)	0.28	0.34	896.68K
2025-03-13	0.29	0.31	↑$0.02 (7.92%)	0.27	0.32	0.97M
2025-03-12	0.30	0.29	↓$0.01 (-3.42%)	0.26	0.30	1.25M
2025-03-11	0.31	0.30	↓$0.02 (-4.84%)	0.28	0.33	3.05M
2025-03-10	0.31	0.29	↓$0.02 (-7.19%)	0.28	0.33	633.56K
2025-03-07	0.33	0.31	↓$0.02 (-6.06%)	0.30	0.34	343.24K
2025-03-06	0.34	0.32	↓$0.02 (-6.08%)	0.31	0.35	324.66K
2025-03-05	0.31	0.33	↑$0.01 (4.76%)	0.31	0.34	278.67K
2025-03-04	0.32	0.32	↓$0.00 (-0.76%)	0.31	0.32	423.19K
2025-03-03	0.38	0.33	↓$0.05 (-13.51%)	0.32	0.38	771.93K
2025-02-28	0.36	0.36	↓$0.00 (-0.39%)	0.35	0.39	483.93K
2025-02-27	0.38	0.37	↓$0.01 (-2.07%)	0.35	0.41	769.34K
2025-02-26	0.36	0.36	↑$0.00 (0.98%)	0.35	0.37	433.18K
2025-02-25	0.38	0.34	↓$0.04 (-9.63%)	0.34	0.38	729.60K
2025-02-24	0.41	0.38	↓$0.03 (-6.83%)	0.37	0.41	753.96K
2025-02-21	0.42	0.42	↓$0.00 (-0.10%)	0.40	0.43	438.61K
2025-02-20	0.45	0.43	↓$0.02 (-3.85%)	0.41	0.45	462.20K
2025-02-19	0.45	0.44	↓$0.01 (-2.22%)	0.43	0.46	329.16K
2025-02-18	0.46	0.46	↑$0.01 (1.10%)	0.43	0.49	1.03M