Energous Corporation (WATT)
NASDAQ: WATT
· Real-Time Price · USD
8.18
1.48 (22.09%)
At close: Sep 08, 2025, 12:24 PM
WATT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 6.93 | 6.93 | 6.60 | 6.79 | 6.79 | 0.44% | 23,165 |
| Sep 4, 2025 | 7.35 | 7.35 | 6.61 | 6.76 | 6.76 | -5.85% | 48,605 |
| Sep 3, 2025 | 7.35 | 7.80 | 7.00 | 7.18 | 7.18 | -0.97% | 25,414 |
| Sep 2, 2025 | 7.56 | 7.81 | 7.11 | 7.25 | 7.25 | -2.95% | 26,123 |
| Aug 29, 2025 | 7.81 | 7.81 | 7.34 | 7.47 | 7.47 | -5.32% | 18,672 |
| Aug 28, 2025 | 8.07 | 8.37 | 7.72 | 7.89 | 7.89 | -2.23% | 38,900 |
| Aug 27, 2025 | 8.15 | 8.47 | 8.00 | 8.07 | 8.07 | -1.10% | 29,214 |
| Aug 26, 2025 | 8.20 | 8.47 | 8.14 | 8.16 | 8.16 | 0.74% | 35,314 |
| Aug 25, 2025 | 8.29 | 8.39 | 7.96 | 8.10 | 8.10 | 1.00% | 32,368 |
| Aug 22, 2025 | 7.81 | 8.25 | 7.39 | 8.02 | 8.02 | 2.17% | 39,532 |
| Aug 21, 2025 | 7.29 | 7.99 | 7.07 | 7.85 | 7.85 | 5.37% | 35,904 |
| Aug 20, 2025 | 7.39 | 7.45 | 7.04 | 7.45 | 7.45 | -0.27% | 20,843 |
| Aug 19, 2025 | 7.75 | 7.92 | 7.36 | 7.47 | 7.47 | -3.61% | 22,200 |
| Aug 18, 2025 | 7.72 | 8.14 | 7.37 | 7.75 | 7.75 | 0.52% | 45,731 |
| 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 |