Quantcast
WATT

Energous Corporation Common Stock Historical Stock Prices

$14.4899
*  
0.9901
6.4%
Get WATT Alerts
*Delayed - data as of Jul. 20, 2018  -  Find a broker to begin trading WATT now
Exchange:NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-APR-2018 TO 20-JUL-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 15.40 15.4595 14.4646 14.4899 537,927
07/20/2018 15.4 15.4595 14.4646 14.49 545,327
07/19/2018 15.45 15.5 15.29 15.48 301,909
07/18/2018 15.35 15.55 15.22 15.48 200,376
07/17/2018 15 15.59 14.95 15.43 251,893
07/16/2018 15.71 15.82 15.06 15.09 334,162
07/13/2018 15.66 15.86 15.38 15.73 258,321
07/12/2018 15.06 15.699 14.83 15.6 420,071
07/11/2018 15.14 15.24 14.84 15.01 421,936
07/10/2018 14.7 15.47 14.7 15.24 400,197
07/09/2018 14.77 14.8899 14.46 14.77 320,300
07/06/2018 14.52 14.89 14.48 14.72 316,517
07/05/2018 15.06 15.33 14.3505 14.6 315,410
07/03/2018 14.36 15 14.33 14.95 338,565
07/02/2018 14.81 14.89 13.92 14.48 715,783
06/29/2018 15.5 15.5 14.77 14.83 664,576
06/28/2018 15.79 15.9761 15.2731 15.48 431,314
06/27/2018 15.9 15.925 15.15 15.19 324,661
06/26/2018 15.24 15.93 15.06 15.91 592,360
06/25/2018 15.78 15.91 15.14 15.28 543,492
06/22/2018 15.99 16.26 15.711 15.89 1,052,184
06/21/2018 16.61 16.86 15.9 15.99 503,649
06/20/2018 16.49 16.79 16.3 16.71 435,971
06/19/2018 16.29 16.69 15.9198 16.51 457,448
06/18/2018 15.8 16.46 15.8 16.4 419,630
06/15/2018 16.2 16.3 15.85 15.97 500,148
06/14/2018 16.25 16.45 16.11 16.24 312,598
06/13/2018 16.3 16.63 16.07 16.29 574,704
06/12/2018 16.39 16.9 16.11 16.38 523,905
06/11/2018 16.05 16.49 15.92 16.49 610,385
06/08/2018 16.5 16.7392 16 16.03 595,588
06/07/2018 16.73 16.81 16.14 16.6 625,625
06/06/2018 17.05 17.13 16.5 16.79 675,996
06/05/2018 17.73 17.99 15.82 17.14 1,859,095
06/04/2018 17.96 18.105 17.6 17.82 600,132
06/01/2018 18.46 18.58 17.88 18.02 627,394
05/31/2018 18.02 18.58 18.01 18.43 414,549
05/30/2018 18.32 18.61 18.07 18.13 339,255
05/29/2018 18.16 18.6999 18.1 18.24 327,382
05/25/2018 18.27 18.6 17.925 18.47 320,961
05/24/2018 19.02 19.389 18.3 18.39 520,167
05/23/2018 18.72 19.01 18.18 18.99 568,843
05/22/2018 18.08 19.36 18.08 18.8 1,364,415
05/21/2018 17.75 18.44 17.75 18.06 680,099
05/18/2018 17.89 18.1296 17.6201 17.73 356,550
05/17/2018 18.45 18.8 17.59 17.93 597,330
05/16/2018 17.97 18.6234 17.96 18.58 583,804
05/15/2018 17.84 18.18 17.8 17.97 345,416
05/14/2018 18.28 18.47 17.75 17.83 579,681
05/11/2018 17.91 18.4 17.91 18.34 478,109
05/10/2018 18.53 18.77 17.99 18.01 548,960
05/09/2018 18.05 18.68 17.979 18.5 790,040
05/08/2018 17.88 18.235 17.69 18.04 355,039
05/07/2018 18.51 19.14 17.77 17.9 977,847
05/04/2018 18.04 18.8789 17.92 18.46 501,037
05/03/2018 17.73 18.2 17.27 18.06 903,747
05/02/2018 17.5 18.23 16.77 18.14 838,528
05/01/2018 18 18.059 17.58 17.67 665,375
04/30/2018 18.48 18.9 17.251 17.96 1,196,066
04/27/2018 18.82 19.16 18.19 18.31 601,212
04/26/2018 18.8 19.44 18.58 18.79 560,713
04/25/2018 19.52 19.85 18.335 18.43 730,687
04/24/2018 20 20.28 19.22 19.63 1,712,029
04/23/2018 19.88 20.15 19.7 19.96 427,831
04/20/2018 20.26 20.5 19.72 19.85 679,076
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio