Skip to main content
WiSA Technologies, Inc. (WISA)
NASDAQ: WISA · Real-Time Price · USD
1.700
-0.020 (-1.16%)
At close: Dec 20, 2024, 4:00 PM
1.710
+0.010 (0.59%)
After-hours: Dec 20, 2024, 5:31 PM EST

WiSA Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.721.841.691.701.70-1.16%376,029
Dec 19, 20241.671.741.651.721.721.78%238,000
Dec 18, 20241.691.761.661.691.69-1.17%186,144
Dec 17, 20241.771.781.681.711.71-2.29%211,841
Dec 16, 20241.631.761.581.751.7510.06%495,543
Dec 13, 20241.651.691.561.591.59-1.24%140,416
Dec 12, 20241.661.741.601.611.61-2.42%425,108
Dec 11, 20241.671.671.611.651.65-0.60%116,854
Dec 10, 20241.691.711.601.661.66-1.19%163,520
Dec 9, 20241.701.701.651.681.68-1.18%187,237
Dec 6, 20241.601.711.601.701.704.29%317,000
Dec 5, 20241.611.651.541.631.632.52%242,000
Dec 4, 20241.581.621.561.591.59-118,747
Dec 3, 20241.601.621.561.591.59-2.45%125,540
Dec 2, 20241.651.691.581.631.63-0.61%178,866
Nov 29, 20241.641.661.561.641.641.23%90,539
Nov 27, 20241.641.651.541.621.623.18%345,317
Nov 26, 20241.611.671.521.571.57-3.09%270,538
Nov 25, 20241.731.751.601.621.62-6.36%533,609
Nov 22, 20241.841.841.691.731.73-5.98%413,748
Nov 21, 20241.891.921.751.841.84-1.08%284,701
Nov 20, 20242.012.021.851.861.86-11.85%560,800
Nov 19, 20242.072.222.072.112.111.93%403,123
Nov 18, 20242.172.402.032.072.07-1,531,644
Nov 15, 20241.972.181.882.072.076.70%1,478,209
Nov 14, 20241.881.981.821.941.944.86%361,400
Nov 13, 20241.881.981.821.851.85-0.54%294,300
Nov 12, 20241.831.881.791.861.861.64%224,815
Nov 11, 20241.811.831.741.831.83-186,788
Nov 8, 20241.751.831.731.831.832.23%218,700
Nov 7, 20241.751.821.751.791.792.87%177,573
Nov 6, 20241.841.841.741.741.74-4.40%178,870
Nov 5, 20241.811.851.731.821.82-179,300
Nov 4, 20241.841.891.811.821.82-1.62%87,120
Nov 1, 20241.851.901.841.851.850.54%156,141
Oct 31, 20241.891.901.831.841.84-4.17%123,581
Oct 30, 20241.801.971.801.921.925.49%310,436
Oct 29, 20242.012.011.771.821.82-8.54%352,300
Oct 28, 20242.052.161.821.991.994.19%1,427,500
Oct 25, 20241.692.051.691.911.9111.70%1,791,824
Oct 24, 20241.801.851.651.711.71-2.29%5,441,221
Oct 23, 20241.781.841.751.751.75-3.85%113,300
Oct 22, 20241.821.851.771.821.82-1.62%130,100
Oct 21, 20241.841.871.801.851.850.54%164,100
Oct 18, 20241.841.871.731.841.845.14%250,600
Oct 17, 20241.871.891.701.751.75-6.42%466,601
Oct 16, 20241.901.981.601.871.878.09%2,895,800
Oct 15, 20241.671.751.641.731.731.76%226,300
Oct 14, 20241.571.731.571.701.706.92%283,528
Oct 11, 20241.621.631.591.591.59-1.85%95,544
Oct 10, 20241.601.651.561.621.623.18%179,959
Oct 9, 20241.631.651.571.571.57-2.48%155,741
Oct 8, 20241.641.651.551.611.61-3.01%198,400
Oct 7, 20241.731.761.651.661.66-4.05%235,209
Oct 4, 20241.681.741.661.731.733.59%155,130
Oct 3, 20241.681.681.591.671.67-209,217
Oct 2, 20241.691.741.641.671.67-1.18%291,400
Oct 1, 20241.761.761.671.691.69-4.52%203,140
Sep 30, 20241.771.771.681.771.77-262,463
Sep 27, 20241.881.881.721.771.77-5.35%495,417
Sep 26, 20242.132.151.821.871.87-10.53%2,463,300
Sep 25, 20241.962.091.862.092.096.63%921,823
Sep 24, 20241.752.021.661.961.9615.98%1,846,600
Sep 23, 20241.711.731.641.691.69-1.17%266,600
Sep 20, 20241.691.771.661.711.713.64%303,064
Sep 19, 20241.751.771.651.651.65-5.71%274,302
Sep 18, 20241.891.891.731.751.75-4.89%240,702
Sep 17, 20241.801.991.801.841.842.22%397,717
Sep 16, 20241.961.981.801.801.80-10.45%468,325
Sep 13, 20242.112.131.962.012.01-6.51%660,008
Sep 12, 20242.162.242.002.152.15-783,240
Sep 11, 20242.312.352.072.152.15-10.42%671,219
Sep 10, 20242.242.482.132.402.408.60%1,220,600
Sep 9, 20242.092.341.852.212.212.31%2,049,105
Sep 6, 20242.492.752.072.162.16-15.62%4,961,516
Sep 5, 20242.712.822.382.562.56-16.34%11,665,500
Sep 4, 20242.383.251.953.063.06125.00%195,662,001
Sep 3, 20241.271.381.151.361.367.94%282,900
Aug 30, 20241.351.351.241.261.26-5.26%109,716
Aug 29, 20241.491.491.311.331.33-8.90%165,400
Aug 28, 20241.641.641.441.461.46-7.01%169,998
Aug 27, 20241.671.711.551.571.57-5.99%142,960
Aug 26, 20241.721.741.671.671.67-2.34%67,800
Aug 23, 20241.731.791.701.711.71-2.29%54,826
Aug 22, 20241.861.861.741.751.75-2.78%43,206
Aug 21, 20241.701.801.701.801.805.88%91,298
Aug 20, 20241.701.741.691.701.70-1.16%50,754
Aug 19, 20241.701.851.691.721.721.78%154,800
Aug 16, 20241.681.701.661.691.69-0.59%72,722
Aug 15, 20241.711.751.671.701.700.59%57,357
Aug 14, 20241.761.771.661.691.69-1.17%117,225
Aug 13, 20241.711.731.641.711.710.59%96,118
Aug 12, 20241.791.791.671.701.70-5.03%189,467
Aug 9, 20241.821.861.751.791.79-2.72%82,309
Aug 8, 20241.851.851.751.841.841.10%112,272
Aug 7, 20241.891.941.811.821.82-4.21%86,100
Aug 6, 20241.911.961.861.901.903.26%117,204
Aug 5, 20241.881.961.811.841.84-8.46%147,546
Aug 2, 20242.092.091.972.012.01-2.43%111,700
Aug 1, 20242.222.252.012.062.06-10.43%317,700