Register for real-time alerts, custom portfolio, and market movers
WISA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2024 | 3.90 | -0.34 | -8.02% | 4.23 | 4.29 | 3.87 | 502,140 |
| May 06 2024 | 4.24 | -0.37 | -8.03% | 4.56 | 4.79 | 4.20 | 548,224 |
| May 03 2024 | 4.61 | -0.37 | -7.43% | 5.11 | 5.11 | 4.46 | 742,643 |
| May 02 2024 | 4.98 | -0.20 | -3.86% | 5.22 | 5.4499 | 4.826 | 739,653 |
| May 01 2024 | 5.18 | -0.36 | -6.50% | 5.52 | 5.889 | 5.06 | 1,135,378 |
| Apr 30 2024 | 5.54 | 0.45 | 8.84% | 5.06 | 5.95 | 4.9001 | 2,207,582 |
| Apr 29 2024 | 5.09 | -0.21 | -3.96% | 5.45 | 5.6278 | 4.81 | 1,610,017 |
| Apr 26 2024 | 5.30 | -0.87 | -14.10% | 6.25 | 6.90 | 5.08 | 4,603,576 |
| Apr 25 2024 | 6.17 | 0.12 | 1.98% | 5.93 | 7.35 | 5.90 | 10,999,983 |
| Apr 24 2024 | 6.05 | 0.66 | 12.24% | 5.41 | 6.80 | 5.23 | 8,136,655 |
| Apr 23 2024 | 5.39 | 1.07 | 24.77% | 4.31 | 6.08 | 3.89 | 8,873,696 |
| Apr 22 2024 | 4.32 | -1.74 | -28.71% | 6.01 | 6.03 | 4.32 | 4,121,432 |
| Apr 19 2024 | 6.06 | 0.17 | 2.89% | 5.99 | 8.64 | 5.609 | 35,532,959 |
| Apr 18 2024 | 5.89 | -3.36 | -36.32% | 6.00 | 7.54 | 5.75 | 16,058,818 |
| Apr 17 2024 | 9.25 | 3.15 | 51.64% | 10.90 | 10.95 | 6.7059 | 67,532,953 |
| Apr 16 2024 | 6.10 | 4.35 | 248.57% | 2.68 | 8.5391 | 2.43 | 199,255,580 |
| Apr 15 2024 | 1.75 | -0.53 | -23.25% | 1.95 | 2.26 | 1.6601 | 749,484 |
| Apr 12 2024 | 2.28 | -0.42 | -15.56% | 2.70 | 2.70 | 2.205 | 482,981 |
| Apr 11 2024 | 2.70 | -0.45 | -14.29% | 3.045 | 3.15 | 2.67 | 475,412 |
| Apr 10 2024 | 3.15 | -0.11 | -3.23% | 3.315 | 3.375 | 3.15 | 275,784 |
| Apr 09 2024 | 3.255 | -0.21 | -6.06% | 3.18 | 3.39 | 3.00 | 408,768 |
| Apr 08 2024 | 3.465 | 0.17 | 5.00% | 3.285 | 3.84 | 3.165 | 528,280 |
| Apr 05 2024 | 3.30 | -0.23 | -6.38% | 3.435 | 3.435 | 3.225 | 379,886 |
| Apr 04 2024 | 3.525 | -0.12 | -3.29% | 4.14 | 4.14 | 3.45 | 1,111,664 |
| Apr 03 2024 | 3.645 | 0.36 | 10.96% | 3.06 | 3.705 | 3.06 | 761,513 |
| Apr 02 2024 | 3.285 | -0.11 | -3.10% | 3.165 | 3.375 | 3.165 | 188,005 |
| Apr 01 2024 | 3.39 | 0.24 | 7.62% | 3.30 | 3.45 | 3.195 | 240,327 |
| Mar 28 2024 | 3.15 | -0.03 | -0.94% | 3.36 | 3.36 | 3.09 | 228,105 |
| Mar 27 2024 | 3.18 | -0.20 | -5.78% | 3.60 | 3.60 | 3.06 | 290,797 |
| Mar 26 2024 | 3.375 | -0.86 | -20.21% | 3.78 | 3.78 | 3.075 | 492,956 |
| Mar 25 2024 | 4.23 | 0.06 | 1.44% | 4.32 | 4.4535 | 4.155 | 165,176 |
| Mar 22 2024 | 4.17 | -0.15 | -3.47% | 4.275 | 4.38 | 3.90 | 177,052 |
| Mar 21 2024 | 4.32 | 0.06 | 1.41% | 4.50 | 4.65 | 4.26 | 120,289 |
| Mar 20 2024 | 4.26 | 0.06 | 1.43% | 4.35 | 4.35 | 4.08 | 81,746 |
| Mar 19 2024 | 4.20 | -0.05 | -1.06% | 4.23 | 4.29 | 3.78 | 183,408 |
| Mar 18 2024 | 4.245 | 0.12 | 2.91% | 4.23 | 4.485 | 4.065 | 131,877 |
| Mar 15 2024 | 4.125 | -0.35 | -7.72% | 4.065 | 4.50 | 4.065 | 213,847 |
| Mar 14 2024 | 4.47 | -0.33 | -6.88% | 4.665 | 4.665 | 4.29 | 233,231 |
| Mar 13 2024 | 4.80 | 0.44 | 9.97% | 4.38 | 4.80 | 4.065 | 420,413 |
| Mar 12 2024 | 4.365 | -0.35 | -7.32% | 4.56 | 4.59 | 4.215 | 296,116 |
| Mar 11 2024 | 4.71 | 0.14 | 2.95% | 4.695 | 5.175 | 4.50 | 263,901 |
| Mar 08 2024 | 4.575 | -0.45 | -8.96% | 4.845 | 4.98 | 4.50 | 295,219 |
| Mar 07 2024 | 5.025 | -0.86 | -14.54% | 5.625 | 5.70 | 4.935 | 468,608 |
| Mar 06 2024 | 5.88 | -0.90 | -13.27% | 8.49 | 8.52 | 5.70 | 1,183,212 |
| Mar 05 2024 | 6.78 | 0.69 | 11.33% | 6.225 | 7.125 | 6.015 | 445,122 |
| Mar 04 2024 | 6.09 | 0.08 | 1.25% | 6.06 | 6.81 | 5.865 | 234,026 |
| Mar 01 2024 | 6.015 | 0.35 | 6.08% | 5.67 | 6.24 | 5.475 | 114,689 |
| Feb 29 2024 | 5.67 | -0.38 | -6.20% | 6.015 | 6.06 | 5.61 | 47,933 |
| Feb 28 2024 | 6.045 | -0.08 | -1.23% | 6.075 | 6.135 | 6.00 | 38,921 |
| Feb 27 2024 | 6.12 | 0.14 | 2.26% | 6.00 | 6.15 | 5.865 | 52,286 |
| Feb 26 2024 | 5.985 | -0.12 | -1.97% | 6.21 | 6.21 | 5.745 | 47,279 |
| Feb 23 2024 | 6.105 | -0.24 | -3.78% | 6.12 | 6.375 | 5.9114 | 79,855 |
| Feb 22 2024 | 6.345 | 0.00 | 0.00% | 6.48 | 6.48 | 6.00 | 127,046 |
| Feb 21 2024 | 6.345 | -0.84 | -11.69% | 7.05 | 7.11 | 6.30 | 121,383 |
| Feb 20 2024 | 7.185 | -0.08 | -1.03% | 7.38 | 7.80 | 6.99 | 108,872 |
| Feb 16 2024 | 7.26 | -0.57 | -7.28% | 8.70 | 8.70 | 7.20 | 263,985 |
| Feb 15 2024 | 7.83 | 0.41 | 5.45% | 7.65 | 8.25 | 7.38 | 142,603 |
| Feb 14 2024 | 7.425 | -0.20 | -2.56% | 7.605 | 7.905 | 7.065 | 88,727 |
| Feb 13 2024 | 7.62 | 0.11 | 1.40% | 7.20 | 7.755 | 6.81 | 106,047 |
| Feb 12 2024 | 7.515 | -4.40 | -36.90% | 7.035 | 8.04 | 6.66 | 224,148 |
| Feb 09 2024 | 11.91 | -0.11 | -0.87% | 12.00 | 12.72 | 11.58 | 25,451 |
| Feb 08 2024 | 12.015 | -0.03 | -0.25% | 12.00 | 12.42 | 11.835 | 11,429 |
