Energous Stock Price History
NASDAQ: WATTTechnologyRadio And Television Broadcasting And Communications EquipmentUSD
11.33+0.01 (+0.09%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
WATT price history at a glance
The price history for Energous (WATT) on this page begins on March 24, 2014, when the stock closed at $6,348.00; it most recently closed at $11.33 on October 5, 2026. The highest price in this record is $20,100.00, reached on December 25, 2017; the latest close is 99.9% below that peak. Across the 11 complete calendar years in the table, WATT finished higher in 2 and lower in 9. Its best year was 2016 (+113.0%) and its worst was 2023 (-89.1%).
Over roughly 13 years the share price changed -99.8%, a -39.6% compound annual price return (excluding dividends). In the last 12 months alone, WATT has gained 43.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2014
- $20,100.00
- Date of high
- Dec 25, 2017
- Low since 2014
- $3.62
- Date of low
- Dec 22, 2025
- 52-week high
- $36.98
- 52-week low
- $3.62
- IPO year
- 2014
- Last close
- $11.33
WATT returns
1 week
-15.07%
1 month
-0.35%
3 months
-37.02%
6 months
-36.17%
Year to date
+183.96%
1 year
+43.60%
3 years
-78.54%
5 years
-99.07%
WATT price return, excluding dividends.
WATT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 11.33 | +162.27% |
| 2025 | 4.32 | -81.66% |
| 2024 | 23.55 | -57.10% |
| 2023 | 54.90 | -89.06% |
| 2022 | 501.60 | -33.12% |
| 2021 | 750.00 | -30.56% |
| 2020 | 1,080.00 | -6.25% |
| 2019 | 1,152.00 | -71.47% |
| 2018 | 4,038.00 | -65.40% |
| 2017 | 11,670.00 | +15.43% |
| 2016 | 10,110.00 | +113.02% |
| 2015 | 4,746.00 | -30.49% |
| 2014* | 6,828.00 | +7.56% |
* Partial year: the record begins after the start of 2014; return measured from the first available close.
2026 return is year to date.
WATT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 11.43 | 11.49 | 11.16 | 11.33 | +0.09% | |
| 12.09 | 12.35 | 11.10 | 11.32 | -7.97% | |
| 12.29 | 12.57 | 12.14 | 12.30 | -2.61% | |
| 12.94 | 13.12 | 12.54 | 12.63 | -1.41% | |
| 13.32 | 13.65 | 12.66 | 12.81 | -3.97% | |
| 12.89 | 13.63 | 12.82 | 13.34 | +3.73% | |
| 13.14 | 13.14 | 12.55 | 12.86 | -2.13% | |
| 13.29 | 13.95 | 13.11 | 13.14 | -0.23% | |
| 12.78 | 13.27 | 12.58 | 13.17 | +3.38% | |
| 13.68 | 13.68 | 12.68 | 12.74 | -8.67% | |
| 13.17 | 14.16 | 13.01 | 13.95 | +6.00% | |
| 12.70 | 13.31 | 12.53 | 13.16 | +1.39% | |
| 12.86 | 13.87 | 12.65 | 12.98 | +0.08% | |
| 12.96 | 13.10 | 12.56 | 12.97 | +0.31% | |
| 12.23 | 13.07 | 12.15 | 12.93 | +5.90% | |
| 11.64 | 12.36 | 11.61 | 12.21 | +4.72% | |
| 11.06 | 11.74 | 11.06 | 11.66 | +6.48% | |
| 11.05 | 11.10 | 10.50 | 10.95 | +0.74% | |
| 11.07 | 11.20 | 10.58 | 10.87 | -1.09% | |
| 10.94 | 11.20 | 10.80 | 10.99 | -3.00% | |
| 11.31 | 11.72 | 11.22 | 11.33 | +0.89% | |
| 11.12 | 11.77 | 11.12 | 11.23 | -1.23% | |
| 10.90 | 11.62 | 10.90 | 11.37 | +3.84% | |
| 10.72 | 11.20 | 10.72 | 10.95 | +2.05% | |
| 10.72 | 11.15 | 10.65 | 10.73 | +0.75% | |
| 10.58 | 10.97 | 10.38 | 10.65 | +1.62% | |
| 10.45 | 10.74 | 10.27 | 10.48 | +0.96% | |
| 10.90 | 11.00 | 10.38 | 10.38 | -6.32% | |
| 11.06 | 11.25 | 10.88 | 11.08 | -0.18% | |
| 11.51 | 11.70 | 11.08 | 11.10 | -6.17% | |
| 11.45 | 11.91 | 11.45 | 11.83 | +4.60% | |
| 11.26 | 11.75 | 11.25 | 11.31 | +0.35% | |
| 11.80 | 12.00 | 11.25 | 11.27 | -2.84% | |
| 12.34 | 12.49 | 11.52 | 11.60 | -8.16% | |
| 12.49 | 13.05 | 12.21 | 12.63 | +2.52% | |
| 12.50 | 12.78 | 11.76 | 12.32 | -3.45% | |
| 14.30 | 14.62 | 12.60 | 12.76 | -10.33% | |
| 14.38 | 14.98 | 13.88 | 14.23 | -3.53% | |
| 15.75 | 15.75 | 14.58 | 14.75 | -5.21% | |
| 14.98 | 15.69 | 14.70 | 15.56 | +4.39% | |
| 17.01 | 20.00 | 14.79 | 14.91 | -12.22% | |
| 19.00 | 19.21 | 16.24 | 16.98 | -9.00% | |
| 18.69 | 19.28 | 18.00 | 18.66 | +0.59% | |
| 18.52 | 19.21 | 18.35 | 18.55 | +0.32% | |
| 18.05 | 19.00 | 17.96 | 18.49 | +3.24% | |
| 17.52 | 18.71 | 17.09 | 17.91 | +0.17% | |
| 17.85 | 18.20 | 17.34 | 17.88 | +0.17% | |
| 16.12 | 18.18 | 16.12 | 17.85 | +10.94% | |
| 14.58 | 16.47 | 14.58 | 16.09 | +14.03% | |
| 14.29 | 14.61 | 13.59 | 14.11 | +0.57% | |
| 13.56 | 14.28 | 13.53 | 14.03 | +7.51% | |
| 13.57 | 14.28 | 12.97 | 13.05 | -1.36% | |
| 14.18 | 14.40 | 13.04 | 13.23 | -7.48% | |
| 14.66 | 14.84 | 13.85 | 14.30 | -1.99% | |
| 14.91 | 15.34 | 14.26 | 14.59 | -3.38% | |
| 15.11 | 16.27 | 14.99 | 15.10 | -2.01% | |
| 16.03 | 16.34 | 15.35 | 15.41 | -6.83% | |
| 15.21 | 16.82 | 15.21 | 16.54 | +9.17% | |
| 15.19 | 15.66 | 14.61 | 15.15 | +0.33% | |
| 14.66 | 15.55 | 14.23 | 15.10 | -0.40% | |
| 16.50 | 16.70 | 14.80 | 15.16 | -10.19% | |
| 17.19 | 17.41 | 16.40 | 16.88 | -1.80% | |
| 16.89 | 17.72 | 16.54 | 17.19 | +1.84% | |
| 17.77 | 18.26 | 16.75 | 16.88 | -6.17% | |
| 19.13 | 19.14 | 17.93 | 17.99 | -5.32% | |
| 18.30 | 19.53 | 18.30 | 19.00 | +5.79% | |
| 18.09 | 18.59 | 17.11 | 17.96 | -2.97% | |
| 19.53 | 19.79 | 18.29 | 18.51 | -5.17% | |
| 24.10 | 25.60 | 18.61 | 19.52 | -18.97% | |
| 23.88 | 26.00 | 22.57 | 24.09 | +0.84% | |
| 23.78 | 24.33 | 22.53 | 23.89 | -0.67% | |
| 23.72 | 25.10 | 23.16 | 24.05 | +1.26% | |
| 23.46 | 24.31 | 22.23 | 23.75 | +3.08% | |
| 23.50 | 24.79 | 21.37 | 23.04 | -3.96% | |
| 23.50 | 24.83 | 23.43 | 23.99 | +4.08% | |
| 24.45 | 24.45 | 22.66 | 23.05 | -6.30% | |
| 24.54 | 25.18 | 23.80 | 24.60 | -4.61% | |
| 25.61 | 25.84 | 24.30 | 25.79 | +2.22% | |
| 26.63 | 27.70 | 24.50 | 25.23 | -6.42% | |
| 27.33 | 28.87 | 26.56 | 26.96 | -2.60% | |
| 24.86 | 28.30 | 24.86 | 27.68 | +12.80% | |
| 24.50 | 26.06 | 24.30 | 24.54 | +3.50% | |
| 23.95 | 25.05 | 23.16 | 23.71 | -1.90% | |
| 23.37 | 24.50 | 22.87 | 24.17 | +5.45% | |
| 23.05 | 25.00 | 22.86 | 22.92 | -4.18% | |
| 25.91 | 26.75 | 22.70 | 23.92 | -7.32% | |
| 25.54 | 26.50 | 25.23 | 25.81 | +1.26% | |
| 27.65 | 27.65 | 24.58 | 25.49 | -9.06% | |
| 27.05 | 28.98 | 26.56 | 28.03 | -1.44% | |
| 30.50 | 30.50 | 28.41 | 28.44 | -9.05% | |
| 30.58 | 31.50 | 29.44 | 31.27 | +5.43% | |
| 27.93 | 30.62 | 27.48 | 29.66 | +5.93% | |
| 28.99 | 29.95 | 27.28 | 28.00 | +2.00% | |
| 26.15 | 27.64 | 25.50 | 27.45 | +4.10% | |
| 28.22 | 28.42 | 25.80 | 26.37 | -6.56% | |
| 29.54 | 32.00 | 28.05 | 28.22 | -3.49% | |
| 28.86 | 29.50 | 27.83 | 29.24 | +1.39% | |
| 25.09 | 29.03 | 24.34 | 28.84 | +14.13% | |
| 22.81 | 25.44 | 22.62 | 25.27 | +11.03% | |
| 23.19 | 24.53 | 22.34 | 22.76 | -4.21% | |
| 24.52 | 25.53 | 21.41 | 23.76 | -3.10% | |
| 24.90 | 25.36 | 23.31 | 24.52 | -7.09% | |
| 23.91 | 29.00 | 22.44 | 26.39 | +11.73% | |
| 26.35 | 26.50 | 23.61 | 23.62 | -8.66% | |
| 25.60 | 26.44 | 24.25 | 25.86 | +0.66% | |
| 28.31 | 28.87 | 25.52 | 25.69 | -6.92% | |
| 25.80 | 27.89 | 25.42 | 27.60 | +8.19% | |
| 27.93 | 28.00 | 24.63 | 25.51 | -8.53% | |
| 27.79 | 28.16 | 26.00 | 27.89 | +1.94% | |
| 28.21 | 28.91 | 25.10 | 27.36 | -3.05% | |
| 34.16 | 34.39 | 27.65 | 28.22 | -17.61% | |
| 34.91 | 35.33 | 33.04 | 34.25 | -3.06% | |
| 33.40 | 36.98 | 31.82 | 35.33 | +9.31% | |
| 32.96 | 33.95 | 31.00 | 32.32 | -1.88% | |
| 30.98 | 34.46 | 29.07 | 32.94 | +5.14% | |
| 29.00 | 32.63 | 27.03 | 31.33 | +11.14% | |
| 23.74 | 28.29 | 23.50 | 28.19 | +20.42% | |
| 23.77 | 24.55 | 22.70 | 23.41 | -4.33% | |
| 24.27 | 24.90 | 23.00 | 24.47 | +3.99% | |
| 26.20 | 26.32 | 23.27 | 23.53 | -9.74% | |
| 24.36 | 27.16 | 23.91 | 26.07 | +5.42% | |
| 24.40 | 25.49 | 23.50 | 24.73 | +3.56% | |
| 21.82 | 25.00 | 21.21 | 23.88 | +7.91% | |
| 19.00 | 23.65 | 18.90 | 22.13 | +34.94% | |
| 17.12 | 17.44 | 16.11 | 16.40 | -2.55% | |
| 17.60 | 17.97 | 15.86 | 16.83 | -5.18% | |
| 18.77 | 19.46 | 17.21 | 17.75 | -6.43% | |
| 15.21 | 18.99 | 15.21 | 18.97 | +24.88% | |
| 15.80 | 16.61 | 14.97 | 15.19 | +0.80% | |
| 16.00 | 16.00 | 14.70 | 15.07 | -6.63% | |
| 15.81 | 16.75 | 14.98 | 16.14 | +2.54% | |
| 14.45 | 15.98 | 14.10 | 15.74 | +5.35% | |
| 15.51 | 16.18 | 14.62 | 14.94 | -4.78% | |
| 14.11 | 15.86 | 13.66 | 15.69 | +13.86% | |
| 14.83 | 15.30 | 13.30 | 13.78 | -4.97% | |
| 15.64 | 15.76 | 13.67 | 14.50 | -9.99% | |
| 16.70 | 17.96 | 15.36 | 16.11 | -6.34% | |
| 16.89 | 20.48 | 15.77 | 17.20 | -5.02% | |
| 18.81 | 20.31 | 15.80 | 18.11 | -3.77% | |
| 17.71 | 19.50 | 17.00 | 18.82 | +4.32% | |
| 13.96 | 18.10 | 13.72 | 18.04 | +26.33% | |
| 12.27 | 14.47 | 12.00 | 14.28 | +13.20% | |
| 13.50 | 14.11 | 12.49 | 12.62 | -6.56% | |
| 13.80 | 13.94 | 12.85 | 13.50 | -1.46% | |
| 12.61 | 13.95 | 12.30 | 13.70 | +12.48% | |
| 13.16 | 13.44 | 12.06 | 12.18 | -6.16% | |
| 13.58 | 13.83 | 12.11 | 12.98 | -4.21% | |
| 12.45 | 13.62 | 12.10 | 13.55 | +8.75% | |
| 11.45 | 12.88 | 11.45 | 12.46 | +8.73% | |
| 10.45 | 11.70 | 10.00 | 11.46 | +4.18% | |
| 10.28 | 11.85 | 10.28 | 11.00 | +3.77% | |
| 11.10 | 11.75 | 9.75 | 10.60 | -3.90% | |
| 11.50 | 11.89 | 10.99 | 11.03 | -2.30% | |
| 11.11 | 11.77 | 10.28 | 11.29 | -1.91% | |
| 11.62 | 12.08 | 11.50 | 11.51 | -2.62% | |
| 12.48 | 12.48 | 11.81 | 11.82 | -3.90% | |
| 12.07 | 12.39 | 11.75 | 12.30 | +0.41% | |
| 11.79 | 12.55 | 11.57 | 12.25 | +5.88% | |
| 10.71 | 11.73 | 10.71 | 11.57 | +6.93% | |
| 10.95 | 11.16 | 10.49 | 10.82 | -3.22% | |
| 11.95 | 12.04 | 10.93 | 11.18 | -6.83% | |
| 10.68 | 12.09 | 10.15 | 12.00 | +11.21% | |
| 10.60 | 11.90 | 10.25 | 10.79 | +1.70% | |
| 11.65 | 11.82 | 10.36 | 10.61 | -6.77% | |
| 10.25 | 12.24 | 10.20 | 11.38 | +12.67% | |
| 9.93 | 10.19 | 9.50 | 10.10 | +1.71% | |
| 9.85 | 10.14 | 8.94 | 9.93 | -1.19% | |
| 9.97 | 10.58 | 9.68 | 10.05 | +4.47% | |
| 9.18 | 9.70 | 8.66 | 9.62 | +6.30% | |
| 8.78 | 9.30 | 8.66 | 9.05 | +5.85% | |
| 8.61 | 9.09 | 8.37 | 8.55 | -3.17% | |
| 9.13 | 9.34 | 8.06 | 8.83 | -3.29% | |
| 9.35 | 9.44 | 8.23 | 9.13 | -0.22% | |
| 8.88 | 9.62 | 8.59 | 9.15 | +15.82% | |
| 7.78 | 8.05 | 7.52 | 7.90 | 0.00% | |
| 6.98 | 7.97 | 6.75 | 7.90 | +13.02% | |
| 6.90 | 7.21 | 6.81 | 6.99 | +1.30% | |
| 6.51 | 6.95 | 6.35 | 6.90 | +4.86% | |
| 6.93 | 7.02 | 6.50 | 6.58 | -6.80% | |
| 7.15 | 7.34 | 6.71 | 7.06 | +0.43% | |
| 6.69 | 7.09 | 6.60 | 7.03 | +5.71% | |
| 6.25 | 6.76 | 6.14 | 6.65 | +5.56% | |
| 5.60 | 6.38 | 5.52 | 6.30 | +14.55% | |
| 5.00 | 5.74 | 5.00 | 5.50 | +8.70% | |
| 5.17 | 5.17 | 4.62 | 5.06 | -1.94% | |
| 5.07 | 5.50 | 5.07 | 5.16 | -0.58% | |
| 6.83 | 8.20 | 4.80 | 5.19 | -6.15% | |
| 5.17 | 5.57 | 5.09 | 5.53 | +8.22% | |
| 5.30 | 5.37 | 5.00 | 5.11 | +0.39% | |
| 4.91 | 5.37 | 4.64 | 5.09 | +4.20% | |
| 5.30 | 5.66 | 4.82 | 4.89 | -1.71% | |
| 4.34 | 5.34 | 4.29 | 4.97 | +17.77% | |
| 4.31 | 4.44 | 4.10 | 4.22 | -2.31% | |
| 4.09 | 4.58 | 4.08 | 4.32 | +8.27% | |
| 4.10 | 4.16 | 3.95 | 3.99 | -2.44% | |
| 4.15 | 4.25 | 3.98 | 4.09 | -0.73% | |
| 3.74 | 4.18 | 3.64 | 4.12 | +9.72% | |
| 4.00 | 4.00 | 3.62 | 3.76 | -6.13% | |
| 4.00 | 4.08 | 3.93 | 4.00 | -0.74% | |
| 4.25 | 4.26 | 3.97 | 4.03 | -5.62% | |
| 4.25 | 4.74 | 4.13 | 4.27 | +1.18% | |
| 4.13 | 4.35 | 4.07 | 4.22 | +5.90% | |
| 4.27 | 4.38 | 3.91 | 3.99 | -7.75% | |
| 4.48 | 4.79 | 4.22 | 4.32 | -6.29% | |
| 5.84 | 5.84 | 4.50 | 4.61 | -7.98% | |
| 5.33 | 5.33 | 5.00 | 5.01 | -6.36% | |
| 5.38 | 5.67 | 5.26 | 5.35 | -0.56% | |
| 5.48 | 5.55 | 5.24 | 5.38 | -3.24% | |
| 5.70 | 5.80 | 5.50 | 5.56 | -3.56% | |
| 5.95 | 6.07 | 5.67 | 5.77 | -3.43% | |
| 6.26 | 6.32 | 5.86 | 5.97 | -4.63% | |
| 6.51 | 6.77 | 6.26 | 6.26 | -5.58% | |
| 6.06 | 6.72 | 6.01 | 6.63 | +8.87% | |
| 6.00 | 6.26 | 6.00 | 6.09 | +1.16% | |
| 6.20 | 6.37 | 6.00 | 6.02 | -2.27% | |
| 6.28 | 6.40 | 6.00 | 6.16 | -1.52% | |
| 6.12 | 6.39 | 6.12 | 6.26 | +2.88% | |
| 5.92 | 6.34 | 5.81 | 6.08 | +3.40% | |
| 6.16 | 6.26 | 5.81 | 5.88 | -2.16% | |
| 6.38 | 6.53 | 6.00 | 6.01 | -4.45% | |
| 6.01 | 6.46 | 5.92 | 6.29 | +3.62% | |
| 6.58 | 6.79 | 6.02 | 6.07 | -8.03% | |
| 6.65 | 6.94 | 6.39 | 6.60 | -1.49% | |
| 6.46 | 6.88 | 6.25 | 6.70 | +1.82% | |
| 6.70 | 6.96 | 6.47 | 6.58 | -3.66% | |
| 6.69 | 7.14 | 6.60 | 6.83 | -0.29% | |
| 7.26 | 7.50 | 6.70 | 6.85 | -6.29% | |
| 8.25 | 8.27 | 7.31 | 7.31 | +2.52% | |
| 7.50 | 7.78 | 7.10 | 7.13 | -4.93% | |
| 7.27 | 7.67 | 7.21 | 7.50 | +4.02% | |
| 7.20 | 7.42 | 6.92 | 7.21 | -2.57% | |
| 7.70 | 7.84 | 7.28 | 7.40 | -3.65% | |
| 7.61 | 7.77 | 7.10 | 7.68 | +8.47% | |
| 7.05 | 7.49 | 6.92 | 7.08 | -3.28% | |
| 7.52 | 7.85 | 7.32 | 7.32 | -2.66% | |
| 7.40 | 7.81 | 7.29 | 7.52 | -1.44% | |
| 7.69 | 8.22 | 7.35 | 7.63 | -1.93% | |
| 8.36 | 8.78 | 7.75 | 7.78 | -6.94% | |
| 8.56 | 8.64 | 8.12 | 8.36 | -1.76% | |
| 8.50 | 8.82 | 8.10 | 8.51 | +0.59% | |
| 8.50 | 8.69 | 8.06 | 8.46 | +1.93% | |
| 8.35 | 8.57 | 8.07 | 8.30 | +0.24% | |
| 8.40 | 8.93 | 8.07 | 8.28 | -2.24% | |
| 10.03 | 10.20 | 8.29 | 8.47 | -17.93% | |
| 9.82 | 10.63 | 9.49 | 10.32 | +5.09% | |
| 9.76 | 10.44 | 9.41 | 9.82 | -3.73% | |
| 9.87 | 14.51 | 9.73 | 10.20 | +14.61% | |
| 7.66 | 9.77 | 7.66 | 8.90 | +18.51% | |
| 7.63 | 7.67 | 7.25 | 7.51 | -2.72% | |
| 7.41 | 7.74 | 7.17 | 7.72 | +7.97% | |
| 7.77 | 7.98 | 7.07 | 7.15 | -9.38% | |
| 8.19 | 8.35 | 7.86 | 7.89 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the WATT chart for longer ranges.