Free Trial

WiSA Technologies (WISA) Stock Chart & Stock Price History

→ Global crypto currency reset (41 major banks signed up) (From Stansberry Research) (Ad)
Free WISA Stock Alerts
$3.26
-0.07 (-2.10%)
(As of 05/17/2024 08:54 PM 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%
Ad InvestorPlace
Elon’s New Device is About to Shock the World
Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”
Click here to see the details because there’s a lot of money at stake.

WISA Stock Chart for Monday, May, 20, 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
Shocking $16T Elon Musk Crypto Leak (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
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
Shocking $16T Elon Musk Crypto Leak (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
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 5/20/2024 by MarketBeat.com Staff

From Our Partners
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Elon’s New Device is About to Shock the World
InvestorPlace
Biden Nomination CANCELED?
The Freeport Society
Urgent Nvidia Warning
Altimetry
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
"The Biggest Drug Ever" Is Coming
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Most important medical advance in 100 years
The Oxford Club