Energous Corporation (WATT)
NASDAQ: WATT
· Real-Time Price · USD
7.75
0.04 (0.52%)
At close: Aug 18, 2025, 3:57 PM
7.90
1.87%
After-hours: Aug 18, 2025, 07:28 PM EDT
WATT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 7.72 | 8.14 | 7.37 | 7.75 | n/a | 0.52% | 45,689 |
| Aug 15, 2025 | 8.07 | 8.15 | 7.60 | 7.71 | 7.71 | -4.70% | 21,610 |
| Aug 14, 2025 | 8.30 | 8.41 | 7.77 | 8.09 | 8.09 | -0.12% | 54,208 |
| Aug 13, 2025 | 7.00 | 8.22 | 6.99 | 8.10 | 8.10 | 12.19% | 91,108 |
| Aug 12, 2025 | 7.59 | 7.83 | 7.00 | 7.22 | 7.22 | -2.70% | 66,808 |
| Aug 11, 2025 | 8.42 | 8.42 | 6.51 | 7.42 | 7.42 | -15.10% | 214,238 |
| Aug 8, 2025 | 8.81 | 9.07 | 8.61 | 8.74 | 8.74 | 2.22% | 49,154 |
| Aug 7, 2025 | 8.46 | 9.25 | 8.18 | 8.55 | 8.55 | -0.12% | 61,907 |
| Aug 6, 2025 | 10.49 | 10.50 | 8.55 | 8.56 | 8.56 | -32.60% | 149,100 |
| Aug 5, 2025 | 12.79 | 12.90 | 12.02 | 12.70 | 12.70 | -1.55% | 25,330 |
| Aug 4, 2025 | 11.48 | 12.90 | 11.10 | 12.90 | 12.90 | 10.26% | 25,367 |
| Aug 1, 2025 | 11.85 | 11.87 | 10.50 | 11.70 | 11.70 | -2.50% | 39,320 |
| Jul 31, 2025 | 11.70 | 12.23 | 11.50 | 12.00 | 12.00 | 5.26% | 43,487 |
| Jul 30, 2025 | 13.39 | 13.60 | 11.40 | 11.40 | 11.40 | -13.64% | 40,488 |
| Jul 29, 2025 | 14.34 | 14.52 | 12.68 | 13.20 | 13.20 | -1.05% | 36,583 |
| Jul 28, 2025 | 15.00 | 15.01 | 12.60 | 13.34 | 13.34 | -9.00% | 64,404 |
| Jul 25, 2025 | 14.40 | 15.00 | 14.12 | 14.66 | 14.66 | 3.82% | 46,607 |
| Jul 24, 2025 | 16.80 | 17.10 | 12.60 | 14.12 | 14.12 | -13.27% | 103,933 |
| Jul 23, 2025 | 15.63 | 17.10 | 15.45 | 16.28 | 16.28 | 2.26% | 51,830 |
| Jul 22, 2025 | 16.34 | 16.43 | 11.10 | 15.92 | 15.92 | -2.57% | 115,077 |