WiSA Technologies Inc (WISA) Historical Stock Data

0.82 ↑0.00 (0.00%)

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

Historical Data

In the past 30 trading days, WISA is up 0.64% a day on average. There have been 18 days where WiSA Technologies Inc closed green and 12 days where WISA closed red.

Date	Open	Close	Change	Low	High	Volume
2025-04-17	0.77	0.82	↑$0.05 (5.99%)	0.77	0.85	198.92K
2025-04-16	0.76	0.78	↑$0.02 (2.35%)	0.74	0.81	251.47K
2025-04-15	0.73	0.75	↑$0.02 (3.11%)	0.71	0.76	174.56K
2025-04-14	0.71	0.71	↑$0.00 (0.65%)	0.70	0.73	283.13K
2025-04-11	0.64	0.69	↑$0.05 (7.64%)	0.64	0.70	306.02K
2025-04-10	0.65	0.65	↑$0.00 (0.51%)	0.62	0.66	235.21K
2025-04-09	0.65	0.65	↓$0.00 (-0.11%)	0.60	0.68	421.88K
2025-04-08	0.68	0.66	↓$0.02 (-2.79%)	0.65	0.69	192.67K
2025-04-07	0.62	0.67	↑$0.04 (6.91%)	0.60	0.67	406.10K
2025-04-04	0.73	0.67	↓$0.06 (-7.67%)	0.64	0.73	463.83K
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