Free Trial
→ Man who Predicted Trump 2016 Win: “Prepare for Election Meltdown” (From Paradigm Press) (Ad) Free WiSA Stock Alerts

WiSA Technologies (WISA) Stock Chart & Stock Price History

$2.78
+0.02 (+0.72%)
(As of 09:40 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

WiSA Technologies Stock Price Performance

5 Day
Performance
+8.17%
1 Month
Performance
+34.30%
3 Month
Performance
-15.76%
6 Month
Performance
-83.87%
Year-To-Date
Performance
-84.15%
1 Year
Performance
-98.53%
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 Chaikin Analytics
50-year Wall Street Legend Issues July Stock Warning
July is historically the best month of the year for U.S. stocks. So why are everyone’s favorite tech stocks – including NVDA – stumbling?
To see this July stock warning for yourself – 100% free – click here.

WISA Stock Chart for Friday, July, 5, 2024

WISA Chart by TradingView

WiSA Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/04/2024$2.76$2.76$2.84$2.70100,718 shs$12.89 million
07/03/2024$2.72$2.76
+1.47%		$2.84$2.70100,718 shs$12.89 million
07/02/2024$2.80$2.72
-2.86%		$2.90$2.71170,077 shs$12.70 million
07/01/2024$2.57$2.80
+8.95%		$2.89$2.50355,835 shs$13.07 million
06/28/2024$2.52$2.57
+1.98%		$2.77$2.46488,919 shs$12.00 million
06/27/2024$2.43$2.52
+3.70%		$2.54$2.37332,034 shs$11.77 million
06/26/2024$2.31$2.43
+5.19%		$2.52$2.28228,297 shs$11.35 million
06/25/2024$2.39$2.31
-3.35%		$2.43$2.31164,039 shs$10.79 million
06/24/2024$2.34$2.39
+2.14%		$2.39$2.27191,362 shs$11.16 million
06/21/2024$2.35$2.34
-0.43%		$2.49$2.32332,408 shs$10.93 million
06/20/2024$2.36$2.35
-0.42%		$2.43$2.28190,869 shs$10.97 million
06/19/2024$2.36$2.36$2.42$2.25308,165 shs$11.02 million
06/18/2024$2.31$2.36
+2.16%		$2.42$2.25303,938 shs$11.02 million
06/17/2024$2.38$2.31
-2.94%		$2.35$2.23310,688 shs$10.78 million
06/14/2024$2.35$2.38
+1.28%		$2.50$2.32296,466 shs$11.12 million
06/13/2024$2.52$2.35
-6.75%		$2.48$2.35358,411 shs$10.97 million
06/12/2024$2.67$2.52
-5.62%		$2.63$2.51437,140 shs$11.77 million
06/11/2024$2.91$2.67
-8.25%		$2.92$2.57876,249 shs$12.47 million
06/10/2024$2.64$2.91
+10.23%		$2.91$2.511.39 million shs$13.59 million
06/07/2024$2.40$2.64
+10.00%		$3.08$2.404.71 million shs$12.33 million
06/06/2024$2.07$2.40
+15.94%		$3.78$2.2051.60 million shs$11.21 million
06/05/2024$2.13$2.07
-2.82%		$2.16$2.02373,565 shs$9.67 million
06/04/2024$2.02$2.13
+5.45%		$2.25$2.00517,751 shs$9.95 million
06/03/2024$1.97$2.02
+2.54%		$2.17$1.91548,420 shs$3.55 million
05/31/2024$2.16$1.97
-8.80%		$2.14$1.96378,239 shs$3.47 million
05/30/2024$2.01$2.16
+7.46%		$2.17$2.00434,326 shs$3.80 million
05/29/2024$2.18$2.01
-7.80%		$2.20$2.00513,247 shs$3.83 million
05/28/2024$2.34$2.18
-6.84%		$2.38$2.16595,858 shs$3.84 million
05/27/2024$2.34$2.34$2.53$2.34495,000 shs$4.12 million
05/24/2024$2.56$2.34
-8.59%		$2.53$2.34489,930 shs$4.11 million
05/23/2024$2.52$2.56
+1.59%		$2.74$2.45566,309 shs$4.51 million
05/22/2024$2.46$2.52
+2.44%		$2.71$2.30945,350 shs$4.44 million
05/21/2024$3.56$2.46
-30.90%		$3.47$2.351.63 million shs$4.33 million
05/20/2024$3.26$3.56
+9.20%		$3.64$3.141.06 million shs$6.27 million
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
Man who Predicted Trump 2016 Win: “Prepare for Election Meltdown” (Ad)

Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… A predicted Trump would win. You won’t believe what he’s predicting now.

Click here to see it because it’s a SHOCKER…
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

Related Companies:
This page (NASDAQ:WISA) was last updated on 7/5/2024 by MarketBeat.com Staff

From Our Partners
50-year Wall Street Legend: “Prepare for a cash avalanche”
The Dow crossed 40,000 for the first time in history… The S&P has hit over 30 all-time highs since the star...
Chaikin Analytics | Sponsored
Biden to drop out; finish out his term?
On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in...
Paradigm Press | Sponsored
Obama’s DNC coup
As we approach the Democratic National Convention in August... many sense a Biden swap-out is looming. In f...
Stansberry Research | Sponsored
1k a day while computer does all work?
What I discovered is now helping me take in more than 1k a day. It's like a "magic key" to passive income ...
Digital Mavericks Media | Sponsored
Grab Your Free Bitcoin Today!
And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a v...
Crypto Swap Profits | Sponsored
Breaking News: Elon Musk Invents New Type of A.I. (Shocking)
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street vete...
InvestorPlace | Sponsored
Write this ticker symbol down…
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored
Exposed: 3 CENT Crypto to Explode June 24th?
Chris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 diffe...
True Market Insiders | Sponsored