Energous Corporation (WATT)
NASDAQ: WATT
· Real-Time Price · USD
7.88
-0.39 (-4.72%)
At close: Oct 09, 2025, 3:47 PM
WATT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 8.10 | 8.42 | 7.80 | 8.27 | 8.27 | 4.68% | 94,625 |
| Oct 7, 2025 | 8.31 | 8.58 | 7.76 | 7.90 | 7.90 | -6.06% | 35,577 |
| Oct 6, 2025 | 8.23 | 8.79 | 8.23 | 8.41 | 8.41 | 2.94% | 70,700 |
| Oct 3, 2025 | 7.90 | 8.35 | 7.81 | 8.17 | 8.17 | 4.34% | 75,120 |
| Oct 2, 2025 | 7.80 | 8.29 | 7.52 | 7.83 | 7.83 | 0.38% | 62,342 |
| Oct 1, 2025 | 7.57 | 8.01 | 7.56 | 7.80 | 7.80 | 1.04% | 57,644 |
| Sep 30, 2025 | 7.68 | 8.04 | 7.57 | 7.72 | 7.72 | -1.40% | 24,900 |
| Sep 29, 2025 | 8.01 | 8.01 | 7.70 | 7.83 | 7.83 | -1.14% | 14,100 |
| Sep 26, 2025 | 8.05 | 8.49 | 7.71 | 7.92 | 7.92 | -3.41% | 30,717 |
| Sep 25, 2025 | 8.08 | 8.52 | 7.78 | 8.20 | 8.20 | 1.36% | 64,647 |
| Sep 24, 2025 | 7.88 | 8.19 | 7.79 | 8.09 | 8.09 | 1.51% | 22,400 |
| Sep 23, 2025 | 8.14 | 8.94 | 7.77 | 7.97 | 7.97 | -0.50% | 58,625 |
| Sep 22, 2025 | 7.50 | 8.40 | 7.50 | 8.01 | 8.01 | 4.98% | 67,948 |
| Sep 19, 2025 | 7.37 | 7.64 | 7.11 | 7.63 | 7.63 | 1.73% | 46,530 |
| Sep 18, 2025 | 7.20 | 7.62 | 7.00 | 7.50 | 7.50 | 4.17% | 29,369 |
| Sep 17, 2025 | 7.09 | 7.60 | 7.00 | 7.20 | 7.20 | 0.28% | 35,600 |
| Sep 16, 2025 | 7.35 | 7.43 | 7.00 | 7.18 | 7.18 | 1.70% | 32,500 |
| Sep 15, 2025 | 7.67 | 7.72 | 6.86 | 7.06 | 7.06 | -8.90% | 45,905 |
| Sep 12, 2025 | 7.69 | 7.93 | 7.60 | 7.75 | 7.75 | 1.17% | 37,434 |
| Sep 11, 2025 | 7.74 | 8.30 | 7.50 | 7.66 | 7.66 | -1.29% | 31,850 |
Page 1 of 136