Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Energous Corp (WATT.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.4101 0.5237 0.4101 0.52 250,471
17th Jul 2025 (Thu) 0.3909 0.40 0.3851 0.402 48,268
16th Jul 2025 (Wed) 0.4065 0.4065 0.3805 0.3908 80,496
15th Jul 2025 (Tue) 0.426 0.43 0.3935 0.4115 98,116
14th Jul 2025 (Mon) 0.395 0.4215 0.35 0.4273 84,863
11th Jul 2025 (Fri) 0.3965 0.4148 0.3517 0.391 392,799
10th Jul 2025 (Thu) 0.3317 0.385 0.3304 0.37 355,776
9th Jul 2025 (Wed) 0.288 0.3153 0.288 0.31 58,809
8th Jul 2025 (Tue) 0.287 0.2876 0.2806 0.285 48,875
7th Jul 2025 (Mon) 0.286 0.2879 0.2732 0.2802 19,092
4th Jul 2025 (Fri) 0.281 0.2836 0.2774 0.277 24,023
3rd Jul 2025 (Thu) 0.281 0.2836 0.2774 0.277 24,023
2nd Jul 2025 (Wed) 0.2799 0.2933 0.271 0.277 29,439
1st Jul 2025 (Tue) 0.265 0.2779 0.265 0.2738 12,077
30th Jun 2025 (Mon) 0.2781 0.2781 0.2656 0.2729 9,800
27th Jun 2025 (Fri) 0.28 0.28 0.27 0.2763 20,946
26th Jun 2025 (Thu) 0.285 0.2851 0.274 0.28 62,888
25th Jun 2025 (Wed) 0.271 0.29 0.27 0.2799 31,798
24th Jun 2025 (Tue) 0.2774 0.2803 0.27 0.2799 17,185
23rd Jun 2025 (Mon) 0.254 0.2782 0.2527 0.272 40,507
20th Jun 2025 (Fri) 0.2649 0.2651 0.2532 0.252 14,830
19th Jun 2025 (Thu) 0.2605 0.2666 0.2605 0.2627 8,316
18th Jun 2025 (Wed) 0.2605 0.2666 0.2605 0.2627 8,316
17th Jun 2025 (Tue) 0.264 0.2661 0.2609 0.2602 16,874
16th Jun 2025 (Mon) 0.2581 0.266 0.2515 0.2621 25,555
13th Jun 2025 (Fri) 0.2752 0.2752 0.2608 0.2687 40,501
12th Jun 2025 (Thu) 0.281 0.285 0.2779 0.28 42,604
11th Jun 2025 (Wed) 0.2888 0.2899 0.2766 0.28 102,668
10th Jun 2025 (Tue) 0.285 0.2952 0.285 0.2925 36,610
9th Jun 2025 (Mon) 0.2857 0.292 0.2764 0.2909 45,614
6th Jun 2025 (Fri) 0.275 0.2861 0.275 0.2848 25,708
5th Jun 2025 (Thu) 0.2795 0.287 0.2781 0.2778 16,683
4th Jun 2025 (Wed) 0.279 0.2829 0.2758 0.2804 45,365
3rd Jun 2025 (Tue) 0.2811 0.2839 0.279 0.2839 18,627
2nd Jun 2025 (Mon) 0.285 0.2861 0.278 0.28 34,354
30th May 2025 (Fri) 0.2701 0.2821 0.2699 0.2816 18,396
29th May 2025 (Thu) 0.278 0.2896 0.277 0.2826 13,836
28th May 2025 (Wed) 0.2827 0.2827 0.2805 0.2805 19,927
27th May 2025 (Tue) 0.2808 0.284 0.2791 0.2839 48,815
26th May 2025 (Mon) 0.2795 0.2795 0.2795 0.2795 0
24th May 2025 (Sat) 0.262 0.2819 0.2576 0.2795 63,665
23rd May 2025 (Fri) 0.262 0.2819 0.2576 0.2819 63,665
22nd May 2025 (Thu) 0.2665 0.28 0.2665 0.28 27,897
21st May 2025 (Wed) 0.2641 0.2709 0.2637 0.2637 109,642
20th May 2025 (Tue) 0.2716 0.285 0.2704 0.28 28,659
19th May 2025 (Mon) 0.2594 0.2716 0.2594 0.2716 42,136
FTSE 100 Latest
Value8,992.12
Change19.48