5 DAY PERFORMANCE
-8.87%
1 MONTH PERFORMANCE
-13.74%
3 MONTH PERFORMANCE
-18.12%
6 MONTH PERFORMANCE
+29.99%
YEAR-TO-DATE PERFORMANCE
-18.12%
1 YEAR PERFORMANCE
-14.39%
WM Technology, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/01/2025 | $1.14 | $1.14 (-0.44%) | $1.15 | $1.11 | 365,268 | $110.98 M |
| 03/31/2025 | $1.21 | $1.13 (-6.61%) | $1.21 | $1.13 | 1.17 M | $110.49 M |
| 03/28/2025 | $1.23 | $1.21 (-1.63%) | $1.23 | $1.20 | 351,070 | $118.31 M |
| 03/27/2025 | $1.30 | $1.24 (-4.62%) | $1.31 | $1.23 | 408,375 | $121.25 M |
| 03/26/2025 | $1.35 | $1.31 (-2.96%) | $1.36 | $1.30 | 260,000 | $128.09 M |
| 03/25/2025 | $1.33 | $1.36 (2.26%) | $1.37 | $1.31 | 318,200 | $132.98 M |
| 03/24/2025 | $1.34 | $1.34 (0%) | $1.37 | $1.30 | 365,644 | $131.02 M |
| 03/21/2025 | $1.24 | $1.34 (8.06%) | $1.35 | $1.24 | 1.05 M | $131.02 M |
| 03/20/2025 | $1.23 | $1.26 (2.44%) | $1.28 | $1.23 | 704,249 | $123.20 M |
| 03/19/2025 | $1.26 | $1.23 (-2.38%) | $1.26 | $1.23 | 237,300 | $120.27 M |
| 03/18/2025 | $1.22 | $1.26 (3.28%) | $1.28 | $1.18 | 1.04 M | $123.20 M |
| 03/17/2025 | $1.26 | $1.23 (-2.38%) | $1.37 | $1.21 | 3.00 M | $120.27 M |
| 03/14/2025 | $1.32 | $1.25 (-5.3%) | $1.36 | $1.20 | 2.09 M | $122.22 M |
| 03/13/2025 | $1.19 | $1.17 (-1.68%) | $1.22 | $1.16 | 928,428 | $114.40 M |
| 03/12/2025 | $1.26 | $1.18 (-6.35%) | $1.28 | $1.17 | 1.36 M | $115.38 M |
| 03/11/2025 | $1.28 | $1.26 (-1.56%) | $1.28 | $1.21 | 1.41 M | $123.20 M |
| 03/10/2025 | $1.35 | $1.27 (-5.93%) | $1.36 | $1.25 | 1.12 M | $124.18 M |
| 03/07/2025 | $1.37 | $1.35 (-1.46%) | $1.37 | $1.32 | 474,400 | $131.18 M |
| 03/06/2025 | $1.34 | $1.36 (1.49%) | $1.41 | $1.33 | 1.76 M | $132.15 M |
| 03/05/2025 | $1.25 | $1.29 (3.2%) | $1.32 | $1.25 | 711,637 | $125.35 M |
| 03/04/2025 | $1.27 | $1.25 (-1.57%) | $1.30 | $1.23 | 1.09 M | $121.46 M |
| 03/03/2025 | $1.31 | $1.30 (-0.76%) | $1.33 | $1.30 | 604,600 | $126.32 M |
| 02/28/2025 | $1.28 | $1.31 (2.34%) | $1.32 | $1.25 | 512,100 | $127.29 M |
| 02/27/2025 | $1.34 | $1.29 (-3.73%) | $1.34 | $1.28 | 903,857 | $125.35 M |
| 02/26/2025 | $1.31 | $1.35 (3.05%) | $1.35 | $1.29 | 493,429 | $131.18 M |
| 02/25/2025 | $1.35 | $1.31 (-2.96%) | $1.38 | $1.31 | 910,540 | $127.29 M |
| 02/24/2025 | $1.41 | $1.35 (-4.26%) | $1.41 | $1.29 | 1.11 M | $131.18 M |
| 02/21/2025 | $1.48 | $1.39 (-6.08%) | $1.48 | $1.36 | 6.62 M | $135.06 M |
| 02/20/2025 | $1.41 | $1.45 (2.84%) | $1.47 | $1.39 | 717,683 | $140.89 M |
| 02/19/2025 | $1.38 | $1.43 (3.62%) | $1.44 | $1.37 | 2.35 M | $138.95 M |
| 02/18/2025 | $1.38 | $1.38 (0%) | $1.40 | $1.36 | 912,757 | $134.09 M |
| 02/14/2025 | $1.38 | $1.38 (0%) | $1.42 | $1.35 | 692,600 | $134.09 M |
| 02/13/2025 | $1.39 | $1.39 (0%) | $1.42 | $1.35 | 668,210 | $135.06 M |
| 02/12/2025 | $1.29 | $1.38 (6.98%) | $1.41 | $1.29 | 1.13 M | $134.09 M |
| 02/11/2025 | $1.28 | $1.29 (0.78%) | $1.33 | $1.28 | 465,900 | $125.35 M |
| 02/10/2025 | $1.40 | $1.29 (-7.86%) | $1.40 | $1.28 | 2.53 M | $125.35 M |
| 02/07/2025 | $1.40 | $1.36 (-2.86%) | $1.41 | $1.35 | 773,528 | $132.15 M |
| 02/06/2025 | $1.45 | $1.39 (-4.14%) | $1.45 | $1.37 | 837,900 | $135.06 M |
| 02/05/2025 | $1.42 | $1.44 (1.41%) | $1.47 | $1.40 | 1.29 M | $139.92 M |
| 02/04/2025 | $1.37 | $1.42 (3.65%) | $1.44 | $1.33 | 1.78 M | $137.98 M |
| 02/03/2025 | $1.35 | $1.32 (-2.22%) | $1.36 | $1.31 | 821,607 | $128.26 M |
| 01/31/2025 | $1.37 | $1.38 (0.73%) | $1.42 | $1.33 | 1.04 M | $134.09 M |
| 01/30/2025 | $1.40 | $1.39 (-0.71%) | $1.47 | $1.39 | 1.01 M | $135.06 M |
| 01/29/2025 | $1.37 | $1.40 (2.19%) | $1.41 | $1.35 | 978,614 | $136.03 M |
| 01/28/2025 | $1.31 | $1.36 (3.82%) | $1.38 | $1.30 | 508,299 | $132.15 M |
| 01/27/2025 | $1.32 | $1.33 (0.76%) | $1.37 | $1.31 | 1.27 M | $129.23 M |
| 01/24/2025 | $1.37 | $1.33 (-2.92%) | $1.37 | $1.32 | 855,813 | $129.23 M |
| 01/23/2025 | $1.38 | $1.36 (-1.45%) | $1.43 | $1.35 | 731,255 | $132.15 M |
| 01/22/2025 | $1.40 | $1.38 (-1.43%) | $1.42 | $1.35 | 1.38 M | $134.09 M |
| 01/21/2025 | $1.36 | $1.40 (2.94%) | $1.42 | $1.34 | 2.29 M | $136.03 M |
| 01/17/2025 | $1.32 | $1.29 (-2.27%) | $1.34 | $1.27 | 305,833 | $125.35 M |
| 01/16/2025 | $1.33 | $1.31 (-1.5%) | $1.33 | $1.27 | 961,123 | $127.29 M |
| 01/15/2025 | $1.30 | $1.31 (0.77%) | $1.33 | $1.26 | 1.50 M | $127.29 M |
| 01/14/2025 | $1.34 | $1.29 (-3.73%) | $1.36 | $1.27 | 764,232 | $125.35 M |
| 01/13/2025 | $1.34 | $1.33 (-0.75%) | $1.37 | $1.27 | 1.02 M | $129.23 M |
| 01/10/2025 | $1.34 | $1.38 (2.99%) | $1.42 | $1.30 | 720,548 | $134.09 M |
| 01/08/2025 | $1.43 | $1.36 (-4.9%) | $1.45 | $1.34 | 1.33 M | $132.15 M |
| 01/07/2025 | $1.52 | $1.47 (-3.29%) | $1.53 | $1.41 | 841,284 | $142.84 M |
| 01/06/2025 | $1.48 | $1.48 (0%) | $1.53 | $1.43 | 857,389 | $143.81 M |
| 01/03/2025 | $1.47 | $1.46 (-0.68%) | $1.47 | $1.39 | 1.35 M | $141.86 M |
| 01/02/2025 | $1.42 | $1.45 (2.11%) | $1.52 | $1.39 | 905,353 | $140.89 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
