Energous Corporation (WATT)
NASDAQ: WATT · Real-Time Price · USD
32.94
+1.61 (5.14%)
At close: Apr 28, 2026, 4:00 PM EDT
33.60
+0.66 (2.00%)
After-hours: Apr 28, 2026, 7:59 PM EDT
Energous Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 30.98 | 34.46 | 29.07 | 32.94 | 32.94 | 5.14% | 886,040 |
| Apr 27, 2026 | 29.00 | 32.63 | 27.03 | 31.33 | 31.33 | 11.14% | 772,618 |
| Apr 24, 2026 | 23.74 | 28.29 | 23.50 | 28.19 | 28.19 | 20.42% | 477,860 |
| Apr 23, 2026 | 23.77 | 24.55 | 22.70 | 23.41 | 23.41 | -4.33% | 273,585 |
| Apr 22, 2026 | 24.27 | 24.90 | 23.00 | 24.47 | 24.47 | 3.99% | 225,993 |
| Apr 21, 2026 | 26.20 | 26.32 | 23.27 | 23.53 | 23.53 | -9.74% | 417,174 |
| Apr 20, 2026 | 24.36 | 27.16 | 23.91 | 26.07 | 26.07 | 5.42% | 452,991 |
| Apr 17, 2026 | 24.40 | 25.49 | 23.50 | 24.73 | 24.73 | 3.56% | 365,855 |
| Apr 16, 2026 | 21.82 | 25.00 | 21.21 | 23.88 | 23.88 | 7.91% | 805,648 |
| Apr 15, 2026 | 19.00 | 23.65 | 18.90 | 22.13 | 22.13 | 34.94% | 1,958,033 |
| Apr 14, 2026 | 17.12 | 17.44 | 16.11 | 16.40 | 16.40 | -2.55% | 326,846 |
| Apr 13, 2026 | 17.60 | 17.97 | 15.86 | 16.83 | 16.83 | -5.18% | 339,087 |
| Apr 10, 2026 | 18.77 | 19.46 | 17.21 | 17.75 | 17.75 | -6.43% | 395,553 |
| Apr 9, 2026 | 15.21 | 18.99 | 15.21 | 18.97 | 18.97 | 24.88% | 568,845 |
| Apr 8, 2026 | 15.80 | 16.61 | 14.97 | 15.19 | 15.19 | 0.80% | 335,640 |
| Apr 7, 2026 | 16.00 | 16.00 | 14.70 | 15.07 | 15.07 | -6.63% | 222,231 |
| Apr 6, 2026 | 15.81 | 16.75 | 14.98 | 16.14 | 16.14 | 2.54% | 378,503 |
| Apr 2, 2026 | 14.45 | 15.98 | 14.10 | 15.74 | 15.74 | 5.35% | 306,637 |
| Apr 1, 2026 | 15.51 | 16.18 | 14.62 | 14.94 | 14.94 | -4.78% | 214,803 |
| Mar 31, 2026 | 14.11 | 15.86 | 13.66 | 15.69 | 15.69 | 13.86% | 348,150 |
| Mar 30, 2026 | 14.83 | 15.30 | 13.30 | 13.78 | 13.78 | -4.97% | 568,385 |
| Mar 27, 2026 | 15.64 | 15.76 | 13.67 | 14.50 | 14.50 | -9.99% | 799,096 |
| Mar 26, 2026 | 16.70 | 17.96 | 15.36 | 16.11 | 16.11 | -6.34% | 498,599 |
| Mar 25, 2026 | 16.89 | 20.48 | 15.77 | 17.20 | 17.20 | -5.02% | 1,233,904 |
| Mar 24, 2026 | 18.81 | 20.31 | 15.80 | 18.11 | 18.11 | -3.77% | 914,056 |
| Mar 23, 2026 | 17.71 | 19.50 | 17.00 | 18.82 | 18.82 | 4.32% | 855,932 |
| Mar 20, 2026 | 13.96 | 18.10 | 13.72 | 18.04 | 18.04 | 26.33% | 1,528,616 |
| Mar 19, 2026 | 12.27 | 14.47 | 12.00 | 14.28 | 14.28 | 13.20% | 535,470 |
| Mar 18, 2026 | 13.50 | 14.11 | 12.49 | 12.62 | 12.62 | -6.56% | 337,485 |
| Mar 17, 2026 | 13.80 | 13.94 | 12.85 | 13.50 | 13.50 | -1.46% | 380,701 |
| Mar 16, 2026 | 12.61 | 13.95 | 12.30 | 13.70 | 13.70 | 12.48% | 623,162 |
| Mar 13, 2026 | 13.16 | 13.44 | 12.06 | 12.18 | 12.18 | -6.16% | 265,086 |
| Mar 12, 2026 | 13.58 | 13.83 | 12.11 | 12.98 | 12.98 | -4.21% | 359,890 |
| Mar 11, 2026 | 12.45 | 13.62 | 12.10 | 13.55 | 13.55 | 8.75% | 779,579 |
| Mar 10, 2026 | 11.45 | 12.88 | 11.45 | 12.46 | 12.46 | 8.73% | 434,296 |
| Mar 9, 2026 | 10.45 | 11.70 | 10.00 | 11.46 | 11.46 | 4.18% | 306,264 |
| Mar 6, 2026 | 10.28 | 11.85 | 10.28 | 11.00 | 11.00 | 3.77% | 284,062 |
| Mar 5, 2026 | 11.10 | 11.75 | 9.75 | 10.60 | 10.60 | -3.90% | 249,331 |
| Mar 4, 2026 | 11.50 | 11.89 | 10.99 | 11.03 | 11.03 | -2.30% | 164,035 |
| Mar 3, 2026 | 11.11 | 11.77 | 10.28 | 11.29 | 11.29 | -1.91% | 168,814 |
| Mar 2, 2026 | 11.62 | 12.08 | 11.50 | 11.51 | 11.51 | -2.62% | 82,351 |
| Feb 27, 2026 | 12.48 | 12.48 | 11.81 | 11.82 | 11.82 | -3.90% | 152,864 |
| Feb 26, 2026 | 12.07 | 12.39 | 11.75 | 12.30 | 12.30 | 0.41% | 158,467 |
| Feb 25, 2026 | 11.79 | 12.55 | 11.57 | 12.25 | 12.25 | 5.88% | 183,668 |
| Feb 24, 2026 | 10.71 | 11.73 | 10.71 | 11.57 | 11.57 | 6.93% | 232,960 |
| Feb 23, 2026 | 10.95 | 11.16 | 10.49 | 10.82 | 10.82 | -3.22% | 94,142 |
| Feb 20, 2026 | 11.95 | 12.04 | 10.93 | 11.18 | 11.18 | -6.83% | 195,150 |
| Feb 19, 2026 | 10.68 | 12.09 | 10.15 | 12.00 | 12.00 | 11.21% | 524,325 |
| Feb 18, 2026 | 10.60 | 11.90 | 10.25 | 10.79 | 10.79 | 1.70% | 341,308 |
| Feb 17, 2026 | 11.65 | 11.82 | 10.36 | 10.61 | 10.61 | -6.77% | 249,295 |
| Feb 13, 2026 | 10.25 | 12.24 | 10.20 | 11.38 | 11.38 | 12.67% | 588,640 |
| Feb 12, 2026 | 9.93 | 10.19 | 9.50 | 10.10 | 10.10 | 1.71% | 197,820 |
| Feb 11, 2026 | 9.85 | 10.14 | 8.94 | 9.93 | 9.93 | -1.19% | 292,204 |
| Feb 10, 2026 | 9.97 | 10.58 | 9.68 | 10.05 | 10.05 | 4.47% | 664,286 |
| Feb 9, 2026 | 9.18 | 9.70 | 8.66 | 9.62 | 9.62 | 6.30% | 326,199 |
| Feb 6, 2026 | 8.78 | 9.30 | 8.66 | 9.05 | 9.05 | 5.85% | 161,012 |
| Feb 5, 2026 | 8.61 | 9.09 | 8.37 | 8.55 | 8.55 | -3.17% | 176,577 |
| Feb 4, 2026 | 9.13 | 9.34 | 8.06 | 8.83 | 8.83 | -3.29% | 268,131 |
| Feb 3, 2026 | 9.35 | 9.44 | 8.23 | 9.13 | 9.13 | -0.22% | 371,084 |
| Feb 2, 2026 | 8.88 | 9.62 | 8.59 | 9.15 | 9.15 | 15.82% | 697,116 |
| Jan 30, 2026 | 7.78 | 8.05 | 7.52 | 7.90 | 7.90 | - | 131,751 |
| Jan 29, 2026 | 6.98 | 7.97 | 6.75 | 7.90 | 7.90 | 13.02% | 308,952 |
| Jan 28, 2026 | 6.90 | 7.21 | 6.81 | 6.99 | 6.99 | 1.30% | 350,319 |
| Jan 27, 2026 | 6.51 | 6.95 | 6.35 | 6.90 | 6.90 | 4.86% | 107,213 |
| Jan 26, 2026 | 6.93 | 7.02 | 6.50 | 6.58 | 6.58 | -6.80% | 134,291 |
| Jan 23, 2026 | 7.15 | 7.34 | 6.71 | 7.06 | 7.06 | 0.43% | 179,475 |
| Jan 22, 2026 | 6.69 | 7.09 | 6.60 | 7.03 | 7.03 | 5.71% | 293,048 |
| Jan 21, 2026 | 6.25 | 6.76 | 6.14 | 6.65 | 6.65 | 5.56% | 362,188 |
| Jan 20, 2026 | 5.60 | 6.38 | 5.52 | 6.30 | 6.30 | 14.55% | 389,129 |
| Jan 16, 2026 | 5.00 | 5.74 | 5.00 | 5.50 | 5.50 | 8.70% | 416,108 |
| Jan 15, 2026 | 5.17 | 5.17 | 4.62 | 5.06 | 5.06 | -1.94% | 173,498 |
| Jan 14, 2026 | 5.07 | 5.50 | 5.07 | 5.16 | 5.16 | -0.58% | 245,282 |
| Jan 13, 2026 | 6.83 | 8.20 | 4.80 | 5.19 | 5.19 | -6.15% | 5,922,801 |
| Jan 12, 2026 | 5.17 | 5.57 | 5.09 | 5.53 | 5.53 | 8.22% | 47,762 |
| Jan 9, 2026 | 5.30 | 5.37 | 5.00 | 5.11 | 5.11 | 0.39% | 42,082 |
| Jan 8, 2026 | 4.91 | 5.37 | 4.64 | 5.09 | 5.09 | 4.20% | 55,424 |
| Jan 7, 2026 | 5.30 | 5.66 | 4.82 | 4.89 | 4.89 | -1.71% | 105,152 |
| Jan 6, 2026 | 4.34 | 5.34 | 4.29 | 4.97 | 4.97 | 17.77% | 135,174 |
| Jan 5, 2026 | 4.31 | 4.44 | 4.10 | 4.22 | 4.22 | -2.31% | 125,643 |
| Jan 2, 2026 | 4.09 | 4.58 | 4.08 | 4.32 | 4.32 | 8.27% | 255,015 |
| Dec 31, 2025 | 4.10 | 4.16 | 3.95 | 3.99 | 3.99 | -2.44% | 32,586 |
| Dec 30, 2025 | 4.15 | 4.25 | 3.98 | 4.09 | 4.09 | -0.73% | 67,199 |
| Dec 29, 2025 | 3.74 | 4.18 | 3.64 | 4.12 | 4.12 | 9.72% | 75,457 |
| Dec 26, 2025 | 4.00 | 4.00 | 3.62 | 3.76 | 3.76 | -6.13% | 48,680 |
| Dec 24, 2025 | 4.00 | 4.08 | 3.93 | 4.00 | 4.00 | -0.74% | 26,773 |
| Dec 23, 2025 | 4.25 | 4.26 | 3.97 | 4.03 | 4.03 | -5.62% | 50,261 |
| Dec 22, 2025 | 4.25 | 4.74 | 4.13 | 4.27 | 4.27 | 1.18% | 207,894 |
| Dec 19, 2025 | 4.13 | 4.35 | 4.07 | 4.22 | 4.22 | 5.90% | 56,618 |
| Dec 18, 2025 | 4.27 | 4.38 | 3.91 | 3.99 | 3.99 | -7.75% | 193,730 |
| Dec 17, 2025 | 4.48 | 4.79 | 4.22 | 4.32 | 4.32 | -6.29% | 110,091 |
| Dec 16, 2025 | 5.84 | 5.84 | 4.50 | 4.61 | 4.61 | -7.98% | 596,856 |
| Dec 15, 2025 | 5.33 | 5.33 | 5.00 | 5.01 | 5.01 | -6.36% | 13,683 |
| Dec 12, 2025 | 5.38 | 5.67 | 5.26 | 5.35 | 5.35 | -0.56% | 22,829 |
| Dec 11, 2025 | 5.48 | 5.55 | 5.24 | 5.38 | 5.38 | -3.24% | 33,205 |
| Dec 10, 2025 | 5.70 | 5.80 | 5.50 | 5.56 | 5.56 | -3.56% | 30,490 |
| Dec 9, 2025 | 5.95 | 6.07 | 5.67 | 5.77 | 5.77 | -3.43% | 19,715 |
| Dec 8, 2025 | 6.26 | 6.32 | 5.86 | 5.97 | 5.97 | -4.63% | 45,118 |
| Dec 5, 2025 | 6.51 | 6.77 | 6.26 | 6.26 | 6.26 | -5.58% | 22,303 |
| Dec 4, 2025 | 6.06 | 6.72 | 6.01 | 6.63 | 6.63 | 8.87% | 102,909 |
| Dec 3, 2025 | 6.00 | 6.26 | 6.00 | 6.09 | 6.09 | 1.16% | 29,168 |