Skip to main content
logo
Energous Corporation (WATT)
NASDAQ: WATT · Real-Time Price · USD
14.03
+0.98 (7.51%)
Jul 30, 2026, 4:00 PM EDT - Market closed

Energous Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 202613.5614.2813.5314.0314.037.51%82,840
Jul 29, 202613.5714.2812.9713.0513.05-1.36%170,939
Jul 28, 202614.1814.4013.0413.2313.23-7.48%200,154
Jul 27, 202614.6614.8413.8514.3014.30-1.99%151,912
Jul 24, 202614.9115.3414.2614.5914.59-3.38%204,965
Jul 23, 202615.1116.2714.9915.1015.10-2.01%183,230
Jul 22, 202616.0316.3415.3515.4115.41-6.83%95,008
Jul 21, 202615.2116.8215.2116.5416.549.17%193,586
Jul 20, 202615.1915.6614.6115.1515.150.33%117,251
Jul 17, 202614.6615.5514.2315.1015.10-0.40%264,491
Jul 16, 202616.5016.7014.8015.1615.16-10.19%343,468
Jul 15, 202617.1917.4116.4016.8816.88-1.80%124,655
Jul 14, 202616.8917.7216.5417.1917.191.84%146,889
Jul 13, 202617.7718.2616.7516.8816.88-6.17%206,251
Jul 10, 202619.1319.1417.9317.9917.99-5.32%150,738
Jul 9, 202618.3019.5318.3019.0019.005.79%190,711
Jul 8, 202618.0918.5917.1117.9617.96-2.97%276,662
Jul 7, 202619.5319.7918.2918.5118.51-5.17%316,129
Jul 6, 202624.1025.6018.6119.5219.52-18.97%726,436
Jul 2, 202623.8826.0022.5724.0924.090.84%386,363
Jul 1, 202623.7824.3322.5323.8923.89-0.67%218,315
Jun 30, 202623.7225.1023.1624.0524.051.26%163,814
Jun 29, 202623.4624.3122.2323.7523.753.08%299,385
Jun 26, 202623.5024.7921.3723.0423.04-3.96%953,739
Jun 25, 202623.5024.8323.4323.9923.994.08%123,008
Jun 24, 202624.4524.4522.6623.0523.05-6.30%170,903
Jun 23, 202624.5425.1823.8024.6024.60-4.61%174,024
Jun 22, 202625.6125.8424.3025.7925.792.22%227,487
Jun 18, 202626.6327.7024.5025.2325.23-6.42%460,018
Jun 17, 202627.3328.8726.5626.9626.96-2.60%245,469
Jun 16, 202624.8628.3024.8627.6827.6812.80%376,260
Jun 15, 202624.5026.0624.3024.5424.543.50%173,620
Jun 12, 202623.9525.0523.1623.7123.71-1.90%238,082
Jun 11, 202623.3724.5022.8724.1724.175.45%162,572
Jun 10, 202623.0525.0022.8622.9222.92-4.18%170,857
Jun 9, 202625.9126.7522.7023.9223.92-7.32%241,610
Jun 8, 202625.5426.5025.2325.8125.811.26%113,746
Jun 5, 202627.6527.6524.5825.4925.49-9.06%212,274
Jun 4, 202627.0528.9826.5628.0328.03-1.44%338,773
Jun 3, 202630.5030.5028.4128.4428.44-9.05%163,207
Jun 2, 202630.5831.5029.4431.2731.275.43%324,263
Jun 1, 202627.9330.6227.4829.6629.665.93%288,824
May 29, 202628.9929.9527.2828.0028.002.00%320,466
May 28, 202626.1527.6425.5027.4527.454.10%162,505
May 27, 202628.2228.4225.8026.3726.37-6.56%200,460
May 26, 202629.5432.0028.0528.2228.22-3.49%389,479
May 22, 202628.8629.5027.8329.2429.241.39%259,405
May 21, 202625.0929.0324.3428.8428.8414.13%367,781
May 20, 202622.8125.4422.6225.2725.2711.03%238,675
May 19, 202623.1924.5322.3422.7622.76-4.21%222,229