Free Trial

WiSA Technologies (WISA) Stock Chart & Stock Price History

→ [URGENT] DO NOT Touch These AI Stocks! (From Weiss Ratings) (Ad)
Free WISA Stock Alerts
$3.26
-0.07 (-2.10%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

WiSA Technologies Stock Price Performance

5 Day
Performance
-14.88%
1 Month
Performance
-46.20%
3 Month
Performance
-55.10%
6 Month
Performance
-83.71%
Year-To-Date
Performance
-81.41%
1 Year
Performance
-98.32%
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 True Market Insiders
Exposed: 10 CENT Crypto to Explode May 20th?
Chris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 different coins that have returned over 100%... Today, he is now making the biggest crypto call of his ENTIRE career…
Click For My #1 FREE Crypto for 2024

WISA Stock Chart for Sunday, May, 19, 2024

WISA Chart by TradingView

WiSA Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$3.33$3.26
-2.10%		$3.51$3.12803,119 shs$5.74 million
05/16/2024$3.50$3.33
-4.86%		$3.65$3.201.35 million shs$5.86 million
05/15/2024$3.83$3.50
-8.62%		$4.90$3.388.30 million shs$6.16 million
05/14/2024$3.89$3.83
-1.54%		$4.45$3.772.14 million shs$6.74 million
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
Exposed: 10 CENT Crypto to Explode May 20th? (Ad)

Chris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 different coins that have returned over 100%... Today, he is now making the biggest crypto call of his ENTIRE career…

Click For My #1 FREE Crypto for 2024
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
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

Related Companies:
This page (NASDAQ:WISA) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Urgent Nvidia Warning
Altimetry
41 banks launch ‘crypto dollar’
Stansberry Research
Most important medical advance in 100 years
The Oxford Club
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press