WiSA Technologies Inc (WISA) Historical Stock Data

0.85 ↓0.05 (-5.34%)

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

Historical Data

In the past 30 trading days, WISA is down -0.87% a day on average. There have been 14 days where WiSA Technologies Inc closed green and 16 days where WISA closed red.

Date	Open	Close	Change	Low	High	Volume
2025-03-31	0.89	0.85	↓$0.04 (-4.16%)	0.81	0.89	240.82K
2025-03-28	0.86	0.90	↑$0.04 (4.30%)	0.82	0.92	441.54K
2025-03-27	0.89	0.90	↑$0.01 (0.69%)	0.85	0.91	302.06K
2025-03-26	0.91	0.89	↓$0.03 (-2.75%)	0.82	0.92	698.72K
2025-03-25	0.96	0.92	↓$0.04 (-4.16%)	0.87	0.97	596.06K
2025-03-24	1.20	0.95	↓$0.25 (-20.53%)	0.88	1.21	4.67M
2025-03-21	1.01	1.07	↑$0.05 (5.45%)	0.87	1.13	4.34M
2025-03-20	0.93	1.01	↑$0.08 (8.11%)	0.90	1.05	0.92M
2025-03-19	0.93	0.93	↑$0.00 (0.45%)	0.91	0.96	486.41K
2025-03-18	0.83	0.96	↑$0.13 (15.26%)	0.79	1.06	1.63M
2025-03-17	1.02	0.86	↓$0.16 (-15.37%)	0.80	1.03	1.32M
2025-03-14	0.85	0.91	↑$0.06 (7.42%)	0.78	0.93	1.04M
2025-03-13	0.76	0.83	↑$0.07 (9.49%)	0.76	0.87	282.41K
2025-03-12	0.74	0.77	↑$0.03 (4.56%)	0.74	0.80	306.01K
2025-03-11	0.74	0.75	↑$0.01 (1.55%)	0.71	0.77	341.48K
2025-03-10	0.74	0.73	↓$0.01 (-0.91%)	0.70	0.75	394.56K
2025-03-07	0.71	0.74	↑$0.03 (4.15%)	0.69	0.76	542.36K
2025-03-06	0.78	0.77	↓$0.02 (-2.41%)	0.74	0.78	264.75K
2025-03-04	0.86	0.83	↓$0.03 (-3.50%)	0.78	0.87	498.84K
2025-02-28	0.96	0.91	↓$0.05 (-5.05%)	0.90	0.96	304.21K
2025-02-27	1.06	0.96	↓$0.10 (-9.08%)	0.94	1.08	461.23K
2025-02-26	0.97	1.04	↑$0.07 (6.72%)	0.95	1.06	283.21K
2025-02-25	1.02	0.98	↓$0.05 (-4.41%)	0.90	1.03	806.60K
2025-02-24	1.09	1.01	↓$0.08 (-7.34%)	1.01	1.09	549.49K
2025-02-21	1.06	1.13	↑$0.07 (6.13%)	1.03	1.29	1.41M
2025-02-19	1.10	1.09	↓$0.01 (-0.91%)	1.05	1.10	604.38K
2025-02-14	1.18	1.22	↑$0.04 (3.39%)	1.15	1.33	1.18M
2025-02-13	1.31	1.21	↓$0.10 (-7.58%)	1.21	1.32	2.38M
2025-02-12	1.50	1.30	↓$0.20 (-13.04%)	1.26	1.74	37.80M
2025-02-11	1.17	1.14	↓$0.03 (-2.56%)	1.11	1.18	400.93K