WiSA Technologies Inc (WISA) Historical Stock Data
4.61 ↓0.37 (-7.43%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, WISA is up 1.20% a day on average. There have been 11 days where WiSA Technologies Inc closed green and 19 days where WISA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-05 | 0.02 | 0.02 | ↓$0.00 (-3.51%) | 0.02 | 0.02 | 55.92M |
| 2024-04-04 | 0.03 | 0.02 | ↓$0.00 (-14.55%) | 0.02 | 0.03 | 161.41M |
| 2024-04-03 | 0.02 | 0.02 | ↑$0.00 (19.12%) | 0.02 | 0.02 | 57.05M |
| 2024-04-02 | 0.02 | 0.02 | ↑$0.00 (3.79%) | 0.02 | 0.02 | 27.52M |
| 2024-04-01 | 0.02 | 0.02 | ↑$0.00 (5.12%) | 0.02 | 0.02 | 31.74M |
| 2024-03-28 | 0.02 | 0.02 | ↓$0.00 (-6.25%) | 0.02 | 0.02 | 33.36M |
| 2024-03-27 | 0.02 | 0.02 | ↓$0.00 (-11.67%) | 0.02 | 0.02 | 42.21M |
| 2024-03-26 | 0.03 | 0.02 | ↓$0.00 (-10.71%) | 0.02 | 0.03 | 73.21M |
| 2024-03-25 | 0.03 | 0.03 | ↓$0.00 (-2.08%) | 0.03 | 0.03 | 23.74M |
| 2024-03-22 | 0.03 | 0.03 | ↓$0.00 (-2.46%) | 0.03 | 0.03 | 26.30M |
Create an account or log in to view more rows.
$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
$WISA good support.....
$WISA is it Monday yet?