Skip to main content
WATT logo

Energous Corporation

WATTNASDAQTechnologyCommunication Equipment

$8.57Today:- (-)1Y −9.06%

As of Oct 16, 2026 close

Market cap
$49.19M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$3.62$36.98
Volume (live)
-
Avg. volume (3M)
146.46K

Energous (WATT) Historical Stock Prices

Analyze Energous (WATT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Energous (WATT) Interactive Price Chart

Interactive historical price chart showing Energous stock price movements and trends across multiple time periods.

Loading chart...

WATT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
WATT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20268.889.208.408.578.57140.88K
Oct 15, 20268.999.248.508.958.95177.28K
Oct 14, 20269.489.548.538.948.94269.12K
Oct 13, 202610.5910.599.599.629.62157.66K
Oct 12, 202611.3311.3610.6710.7810.78102.83K
Oct 9, 202611.4311.4911.1611.3311.3364.72K
Oct 8, 202612.0912.3511.1011.3211.32159.84K
Oct 7, 202612.2912.5611.9912.3012.30137.99K
Oct 6, 202612.9413.1212.5412.6312.6397.29K
Oct 5, 202613.3213.6512.6612.8112.81100.39K
Oct 2, 202612.8913.6312.8113.3413.34111.30K
Oct 1, 202613.1413.1412.5512.8612.86134.78K
Sep 30, 202613.2913.9513.1113.1413.14117.98K
Sep 29, 202612.7813.2712.5813.1713.17129.26K
Sep 28, 202613.6813.6812.6812.7412.74226.65K
Sep 25, 202613.1714.1613.0113.9513.95208.28K
Sep 24, 202612.7013.3112.5313.1613.1679.95K
Sep 23, 202612.8613.8712.6512.9812.98409.96K
Sep 22, 202612.9613.1012.5612.9712.97130.34K
Sep 21, 202612.2313.0712.1412.9312.93139.54K
Sep 18, 202611.6412.3611.6112.2112.21143.76K
Sep 17, 202611.0611.7411.0611.6611.66162.34K
Sep 16, 202611.0511.1010.5010.9510.9598.81K
Sep 15, 202611.0711.2010.5810.8710.87166.05K
Sep 14, 202610.9411.2010.8010.9910.99135.07K
Sep 11, 202611.3111.7211.2211.3311.33115.99K
Sep 10, 202611.1211.7711.1211.2311.2399.45K
Sep 9, 202610.9011.6210.9011.3711.37170.31K
Sep 8, 202610.7211.2010.7210.9510.95129.75K
Sep 4, 202610.7211.1510.6410.7310.7376.05K
Sep 3, 202610.5810.9710.3810.6510.65108.79K
Sep 2, 202610.4510.7410.2710.4810.48144.10K
Sep 1, 202610.9011.0010.3810.3810.38210.40K
Aug 31, 202611.0611.2510.8811.0811.08152.38K
Aug 28, 202611.5111.7011.0711.1011.10156.19K
Aug 27, 202611.4511.9111.4511.8311.83101.58K
Aug 26, 202611.2611.7511.2511.3111.31157.21K
Aug 25, 202611.8012.0011.2511.2711.27173.15K
Aug 24, 202612.3412.4911.5211.6011.60191.47K
Aug 21, 202612.4913.0512.2112.6312.63176.05K
Aug 20, 202612.5012.7811.7612.3212.32200.93K
Aug 19, 202614.3014.6212.6012.7612.76237.82K
Aug 18, 202614.3814.9813.8814.2314.23155.56K
Aug 17, 202615.7515.7514.5814.7514.75199.81K
Aug 14, 202614.9815.6914.7015.5615.56131.87K
Aug 13, 202617.0120.0014.7914.9014.90712.61K
Aug 12, 202619.0019.2116.2416.9816.98422.81K
Aug 11, 202618.6919.2818.0018.6618.66135.58K
Aug 10, 202618.5219.2118.3518.5518.55117.56K
Aug 7, 202618.0519.0017.9618.4918.4990.00K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.