WiSA Technologies Inc (WISA) Historical Stock Data
3.26 ↓0.07 (-2.10%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, WISA is up 0.34% a day on average. There have been 10 days where WiSA Technologies Inc closed green and 20 days where WISA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 3.25 | 3.26 | ↑$0.01 (0.31%) | 3.12 | 3.51 | 802.54K |
| 2024-05-16 | 3.50 | 3.33 | ↓$0.17 (-4.86%) | 3.20 | 3.65 | 1.34M |
| 2024-05-15 | 4.13 | 3.50 | ↓$0.63 (-15.25%) | 3.38 | 4.90 | 8.26M |
| 2024-05-14 | 4.15 | 3.83 | ↓$0.32 (-7.71%) | 3.77 | 4.45 | 2.13M |
| 2024-05-13 | 3.14 | 3.89 | ↑$0.75 (23.89%) | 3.08 | 4.23 | 3.62M |
| 2024-05-10 | 3.52 | 3.18 | ↓$0.34 (-9.66%) | 2.92 | 3.64 | 7.82M |
| 2024-05-09 | 3.43 | 3.04 | ↓$0.39 (-11.37%) | 3.00 | 3.43 | 822.09K |
| 2024-05-08 | 3.82 | 3.45 | ↓$0.37 (-9.69%) | 3.42 | 3.85 | 601.97K |
| 2024-05-07 | 4.23 | 3.90 | ↓$0.33 (-7.80%) | 3.88 | 4.29 | 499.70K |
| 2024-05-06 | 4.56 | 4.24 | ↓$0.32 (-7.02%) | 4.20 | 4.79 | 544.31K |
| 2024-05-03 | 5.11 | 4.61 | ↓$0.50 (-9.78%) | 4.46 | 5.11 | 729.22K |
| 2024-05-02 | 5.26 | 4.98 | ↓$0.28 (-5.32%) | 4.83 | 5.45 | 736.62K |
| 2024-05-01 | 5.50 | 5.18 | ↓$0.32 (-5.82%) | 5.06 | 5.89 | 1.10M |
| 2024-04-30 | 5.06 | 5.54 | ↑$0.48 (9.49%) | 4.90 | 5.95 | 2.18M |
| 2024-04-29 | 5.45 | 5.09 | ↓$0.36 (-6.61%) | 4.81 | 5.63 | 1.60M |
| 2024-04-26 | 6.25 | 5.30 | ↓$0.95 (-15.20%) | 5.08 | 6.90 | 4.57M |
| 2024-04-25 | 5.93 | 6.17 | ↑$0.24 (4.05%) | 5.91 | 7.35 | 10.97M |
| 2024-04-24 | 5.26 | 6.05 | ↑$0.79 (15.02%) | 5.23 | 6.80 | 8.09M |
| 2024-04-23 | 4.33 | 5.39 | ↑$1.06 (24.53%) | 3.89 | 6.08 | 8.82M |
| 2024-04-22 | 6.01 | 4.32 | ↓$1.69 (-28.12%) | 4.32 | 6.02 | 4M |
| 2024-04-19 | 5.99 | 6.06 | ↑$0.07 (1.17%) | 5.61 | 8.64 | 35.41M |
| 2024-04-18 | 5.98 | 5.89 | ↓$0.09 (-1.51%) | 5.76 | 7.53 | 15.79M |
| 2024-04-17 | 10.95 | 9.25 | ↓$1.70 (-15.53%) | 6.71 | 10.95 | 64.11M |
| 2024-04-16 | 2.68 | 6.10 | ↑$3.42 (127.61%) | 2.43 | 8.54 | 197.88M |
| 2024-04-15 | 1.95 | 1.75 | ↓$0.20 (-10.26%) | 1.67 | 2.09 | 729.77K |
| 2024-04-12 | 0.02 | 0.02 | ↓$0.00 (-15.56%) | 0.01 | 0.02 | 69.45M |
| 2024-04-11 | 0.02 | 0.02 | ↓$0.00 (-11.33%) | 0.02 | 0.02 | 66.74M |
| 2024-04-10 | 0.02 | 0.02 | ↓$0.00 (-4.98%) | 0.02 | 0.02 | 40.61M |
| 2024-04-09 | 0.02 | 0.02 | ↑$0.00 (2.36%) | 0.02 | 0.02 | 60.68M |
| 2024-04-08 | 0.02 | 0.02 | ↑$0.00 (5.00%) | 0.02 | 0.03 | 78.51M |
Create an account or log in to view more rows.
$WISA Buy the dip
$WISA Holding.
$WISA Going up
$WISA has just been halted from trading due to volatility.
$WISA has just been halted from trading due to volatility.
$WISA has just been halted from trading due to volatility.
$WISA has just been halted from trading.
$WISA I like the stock!
$WISA do what the markets tells you to do not the other way around
$WISA we back