Free Trial

WiSA Technologies (WISA) Stock Chart & Stock Price History

→ Look Who Fired the World’s Richest Man (From Banyan Hill Publishing) (Ad)
Free WISA Stock Alerts
$3.90
+0.01 (+0.26%)
(As of 03:04 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

WiSA Technologies Stock Price Performance

5 Day
Performance
+28.29%
1 Month
Performance
+71.05%
3 Month
Performance
-47.47%
6 Month
Performance
-82.84%
Year-To-Date
Performance
-77.76%
1 Year
Performance
-98.35%
Receive WISA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for WiSA Technologies and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
America could fall from this event
America’s “Internal Enemies” Exposed New documentary exposes a hidden election plan in Washington D.C. that, if successful, could be more financially and culturally devastating than the dot-com blowup of 2000, the 2008 financial crisis, or the COVID crash.
Click here to see how you can protect yourself today.

WISA Stock Chart for Tuesday, May, 14, 2024

WISA Chart by TradingView

WiSA Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/13/2024$3.18$3.89
+22.33%		$4.23$3.083.68 million shs$6.85 million
05/10/2024$3.04$3.18
+4.61%		$3.64$2.927.81 million shs$5.59 million
05/09/2024$3.45$3.04
-11.88%		$3.43$3.00824,329 shs$5.35 million
05/08/2024$3.90$3.45
-11.54%		$3.85$3.42614,618 shs$6.07 million
05/07/2024$4.24$3.90
-8.02%		$4.29$3.87500,316 shs$6.86 million
05/06/2024$4.61$4.24
-8.03%		$4.79$4.20542,953 shs$7.46 million
05/03/2024$4.98$4.61
-7.43%		$5.11$4.46737,371 shs$8.11 million
05/02/2024$5.18$4.98
-3.86%		$5.45$4.83739,324 shs$8.77 million
05/01/2024$5.54$5.18
-6.50%		$5.89$5.061.14 million shs$9.12 million
04/30/2024$5.09$5.54
+8.84%		$5.95$4.902.21 million shs$9.75 million
04/29/2024$5.30$5.09
-3.96%		$5.63$4.811.60 million shs$8.96 million
04/26/2024$6.17$5.30
-14.10%		$6.90$5.084.60 million shs$9.33 million
04/25/2024$6.05$6.17
+1.98%		$7.35$5.9010.98 million shs$10.84 million
04/24/2024$5.39$6.05
+12.24%		$6.80$5.238.13 million shs$10.65 million
04/23/2024$4.32$5.39
+24.77%		$6.08$3.898.80 million shs$9.49 million
04/22/2024$6.06$4.32
-28.71%		$6.02$4.324.10 million shs$7.60 million
04/19/2024$5.89$6.06
+2.89%		$8.64$5.6135.50 million shs$1.39 million
04/18/2024$9.25$5.89
-36.32%		$7.53$5.7616.05 million shs$1.36 million
04/17/2024$6.10$9.25
+51.64%		$10.95$6.7168.07 million shs$2.13 million
04/16/2024$1.75$6.10
+248.57%		$8.54$2.43199.38 million shs$210.82 million
04/15/2024$2.28$1.75
-23.25%		$2.09$1.67740,277 shs$60.48 million
04/12/2024$2.70$2.28
-15.56%		$2.70$2.21482,783 shs$525,000.00
04/11/2024$3.15$2.70
-14.29%		$3.15$2.67472,299 shs$622,000.00
04/10/2024$3.26$3.15
-3.23%		$3.38$3.15269,159 shs$726,000.00
04/09/2024$3.47$3.26
-6.06%		$3.39$3.00407,945 shs$750,000.00
04/08/2024$3.30$3.47
+5.00%		$3.84$3.18528,165 shs$798,000.00
04/05/2024$3.53$3.30
-6.38%		$3.44$3.23377,836 shs$760,000.00
04/04/2024$3.65$3.53
-3.29%		$4.14$3.451.11 million shs$812,000.00
04/03/2024$3.29$3.65
+10.96%		$3.71$3.06736,257 shs$840,000.00
04/02/2024$3.39$3.29
-3.10%		$3.38$3.17187,855 shs$757,000.00
04/01/2024$3.15$3.39
+7.62%		$3.45$3.21240,085 shs$781,000.00
03/29/2024$3.15$3.15$3.36$3.09236,340 shs$726,000.00
03/28/2024$3.18$3.15
-0.94%		$3.36$3.09224,702 shs$726,000.00
03/27/2024$3.38$3.18
-5.78%		$3.60$3.06290,224 shs$733,000.00
03/26/2024$4.23$3.38
-20.21%		$3.78$3.08492,289 shs$778,000.00
03/25/2024$4.17$4.23
+1.44%		$4.44$4.16164,987 shs$975,000.00
03/22/2024$4.32$4.17
-3.47%		$4.34$3.90177,035 shs$961,000.00
03/21/2024$4.26$4.32
+1.41%		$4.65$4.28119,677 shs$995,000.00
03/20/2024$4.20$4.26
+1.43%		$4.35$4.0880,978 shs$982,000.00
03/19/2024$4.25$4.20
-1.06%		$4.29$3.78183,408 shs$968,000.00
America’s worst nightmare? (Ad)

What This Group Has Planned for the 2024 Election Will Shock You Controversial new exposé reveals what’s really going on in America, what it means for your money, and what you must do to protect your assets before it’s too late.

Click here to watch this bombshell exposé now.
03/18/2024$4.13$4.25
+2.91%		$4.49$4.07131,833 shs$978,000.00
03/15/2024$4.47$4.13
-7.72%		$4.50$4.07206,940 shs$950,000.00
03/14/2024$4.80$4.47
-6.88%		$4.67$4.29233,030 shs$1.03 million
03/13/2024$4.37$4.80
+9.97%		$4.80$4.07395,377 shs$1.11 million
03/12/2024$4.71$4.37
-7.32%		$4.59$4.22291,592 shs$1.01 million
03/11/2024$4.58$4.71
+2.95%		$5.18$4.50263,596 shs$1.09 million
03/08/2024$5.03$4.58
-8.96%		$4.97$4.50293,911 shs$1.05 million
03/07/2024$5.88$5.03
-14.54%		$5.69$4.94468,243 shs$1.36 million
03/06/2024$6.78$5.88
-13.27%		$8.52$5.721.18 million shs$1.36 million
03/05/2024$6.09$6.78
+11.33%		$7.13$6.02445,056 shs$1.56 million
03/04/2024$6.02$6.09
+1.25%		$6.81$5.87228,762 shs$1.40 million
03/01/2024$5.67$6.02
+6.08%		$6.24$5.48114,670 shs$1.39 million
02/29/2024$6.05$5.67
-6.20%		$6.06$5.6147,350 shs$1.31 million
02/28/2024$6.12$6.05
-1.23%		$6.14$6.0038,468 shs$1.39 million
02/27/2024$5.99$6.12
+2.26%		$6.15$5.8752,059 shs$1.41 million
02/26/2024$6.11$5.99
-1.97%		$6.21$5.7847,103 shs$1.38 million
02/23/2024$6.35$6.11
-3.78%		$6.30$5.9379,855 shs$722,000.00
02/22/2024$6.35$6.35$6.48$6.00125,555 shs$751,000.00
02/21/2024$7.19$6.35
-11.69%		$7.11$6.30117,697 shs$750,000.00
02/20/2024$7.26$7.19
-1.03%		$7.80$6.99106,222 shs$850,000.00
02/19/2024$7.26$7.26$8.70$7.20266,426 shs$859,000.00
02/16/2024$7.83$7.26
-7.28%		$8.70$7.20254,333 shs$859,000.00
02/15/2024$7.43$7.83
+5.45%		$8.25$7.38142,012 shs$926,000.00
02/14/2024$7.62$7.43
-2.56%		$7.91$7.0773,327 shs$878,000.00
02/13/2024$7.52$7.62
+1.40%		$7.76$6.81102,853 shs$901,000.00

Related Companies:
This page (NASDAQ:WISA) was last updated on 5/14/2024 by MarketBeat.com Staff

From Our Partners
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Revolutionizing the Green Energy Space and Building Shareholder Value Along the Way
Small Cap Sniper
Invest Now: Starpax's Cancer Breakthrough Achieving What Others Haven't for a Century
Starpax
HUGE BUY ALERT: Move Fast, Musk...
Stansberry Research
Democrats Push to Replace Dollar With Digital Coin, Control Currency.
Monetary Gold
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals