-
5 DAY PERFORMANCE
-5.12% -
1 MONTH PERFORMANCE
-12.07% -
3 MONTH PERFORMANCE
-22.32% -
6 MONTH PERFORMANCE
-34.09% -
YEAR-TO-DATE PERFORMANCE
+20.78% -
1 YEAR PERFORMANCE
-34.09%
WM Technology, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $0.89 | $0.87 (-2.26%) | $0.90 | $0.85 | 786,657 | $82.95 M |
| 09/27/2024 | $0.92 | $0.90 (-2.2%) | $0.93 | $0.88 | 487,036 | $85.34 M |
| 09/26/2024 | $0.93 | $0.92 (-1.41%) | $0.94 | $0.91 | 462,612 | $87.42 M |
| 09/25/2024 | $0.93 | $0.92 (-0.69%) | $0.94 | $0.92 | 162,375 | $87.72 M |
| 09/24/2024 | $0.92 | $0.94 (1.81%) | $0.95 | $0.92 | 153,800 | $89.40 M |
| 09/23/2024 | $0.93 | $0.92 (-0.56%) | $0.94 | $0.92 | 408,300 | $88.10 M |
| 09/20/2024 | $0.99 | $0.96 (-3.29%) | $1.00 | $0.94 | 987,675 | $91.36 M |
| 09/19/2024 | $0.99 | $0.99 (-0.35%) | $1.00 | $0.97 | 199,400 | $94.05 M |
| 09/18/2024 | $0.95 | $0.97 (1.66%) | $0.99 | $0.95 | 365,261 | $92.08 M |
| 09/17/2024 | $0.96 | $0.95 (-0.57%) | $1.01 | $0.95 | 296,044 | $90.58 M |
| 09/16/2024 | $0.96 | $0.96 (0.36%) | $0.97 | $0.95 | 227,520 | $91.86 M |
| 09/13/2024 | $0.92 | $0.96 (4.8%) | $0.97 | $0.92 | 249,941 | $91.93 M |
| 09/12/2024 | $0.95 | $0.93 (-1.82%) | $0.97 | $0.92 | 125,322 | $88.92 M |
| 09/11/2024 | $0.92 | $0.94 (2.14%) | $0.95 | $0.91 | 99,024 | $89.83 M |
| 09/10/2024 | $0.91 | $0.92 (1.51%) | $0.94 | $0.90 | 199,017 | $88.07 M |
| 09/09/2024 | $0.91 | $0.93 (2.1%) | $0.94 | $0.90 | 487,700 | $89.04 M |
| 09/06/2024 | $0.94 | $0.89 (-5.04%) | $0.95 | $0.89 | 818,450 | $85.10 M |
| 09/05/2024 | $0.95 | $0.95 (-0.39%) | $0.97 | $0.93 | 388,265 | $90.22 M |
| 09/04/2024 | $0.95 | $0.95 (0.02%) | $0.98 | $0.94 | 372,210 | $90.59 M |
| 09/03/2024 | $0.99 | $0.95 (-3.65%) | $0.99 | $0.95 | 272,300 | $90.57 M |
| 08/30/2024 | $0.99 | $0.99 (-0.06%) | $1.01 | $0.96 | 214,321 | $94.33 M |
| 08/29/2024 | $0.97 | $0.99 (1.95%) | $1.01 | $0.96 | 548,047 | $94.28 M |
| 08/28/2024 | $0.94 | $0.98 (4.15%) | $1.00 | $0.94 | 394,845 | $93.64 M |
| 08/27/2024 | $1.01 | $0.94 (-6.65%) | $1.02 | $0.94 | 2.40 M | $89.89 M |
| 08/26/2024 | $1.11 | $1.15 (3.6%) | $1.15 | $1.07 | 765,244 | $109.64 M |
| 08/23/2024 | $1.09 | $1.10 (0.92%) | $1.12 | $1.08 | 278,600 | $104.88 M |
| 08/22/2024 | $1.08 | $1.08 (0%) | $1.10 | $1.07 | 260,139 | $102.97 M |
| 08/21/2024 | $1.03 | $1.08 (4.85%) | $1.08 | $1.02 | 384,007 | $102.97 M |
| 08/20/2024 | $1.02 | $1.02 (0%) | $1.04 | $1.01 | 483,806 | $97.25 M |
| 08/19/2024 | $1.07 | $1.02 (-4.67%) | $1.07 | $1.00 | 737,901 | $97.25 M |
| 08/16/2024 | $1.00 | $1.07 (7%) | $1.08 | $0.99 | 1.06 M | $102.02 M |
| 08/15/2024 | $1.04 | $1.04 (0%) | $1.04 | $0.98 | 852,114 | $99.16 M |
| 08/14/2024 | $0.93 | $1.03 (10.3%) | $1.03 | $0.92 | 573,500 | $98.20 M |
| 08/13/2024 | $0.93 | $0.93 (-0.05%) | $0.93 | $0.90 | 1.06 M | $88.62 M |
| 08/12/2024 | $0.95 | $0.94 (-0.73%) | $0.96 | $0.91 | 772,502 | $89.92 M |
| 08/09/2024 | $0.95 | $0.98 (2.99%) | $1.00 | $0.94 | 376,042 | $93.28 M |
| 08/08/2024 | $0.94 | $0.94 (0.44%) | $1.00 | $0.94 | 686,000 | $89.77 M |
| 08/07/2024 | $0.96 | $0.95 (-1.45%) | $1.01 | $0.94 | 245,420 | $90.21 M |
| 08/06/2024 | $0.93 | $0.96 (3.3%) | $1.00 | $0.91 | 437,914 | $91.54 M |
| 08/05/2024 | $0.93 | $0.92 (-0.59%) | $0.99 | $0.85 | 898,100 | $87.89 M |
| 08/02/2024 | $0.98 | $0.96 (-1.93%) | $1.00 | $0.96 | 434,919 | $91.02 M |
| 08/01/2024 | $1.07 | $1.01 (-5.61%) | $1.08 | $0.99 | 482,377 | $95.65 M |
| 07/31/2024 | $1.13 | $1.08 (-4.42%) | $1.13 | $1.06 | 254,532 | $102.28 M |
| 07/30/2024 | $1.14 | $1.11 (-2.63%) | $1.16 | $1.07 | 398,005 | $105.12 M |
| 07/29/2024 | $1.04 | $1.13 (8.65%) | $1.16 | $1.03 | 1.00 M | $107.02 M |
| 07/26/2024 | $1.03 | $1.03 (0%) | $1.03 | $1.00 | 207,071 | $97.55 M |
| 07/25/2024 | $1.02 | $1.00 (-1.96%) | $1.02 | $0.97 | 253,400 | $94.70 M |
| 07/24/2024 | $1.05 | $0.98 (-7.13%) | $1.06 | $0.98 | 483,719 | $92.35 M |
| 07/23/2024 | $1.04 | $1.04 (0%) | $1.06 | $1.03 | 459,245 | $98.49 M |
| 07/22/2024 | $1.00 | $1.03 (3%) | $1.04 | $0.94 | 742,928 | $97.55 M |
| 07/19/2024 | $0.99 | $0.99 (0%) | $1.04 | $0.97 | 695,810 | $93.76 M |
| 07/18/2024 | $1.01 | $0.98 (-2.96%) | $1.05 | $0.97 | 540,073 | $92.82 M |
| 07/17/2024 | $1.05 | $1.03 (-1.9%) | $1.05 | $1.01 | 415,909 | $97.55 M |
| 07/16/2024 | $1.02 | $1.03 (0.98%) | $1.04 | $1.00 | 717,829 | $97.55 M |
| 07/15/2024 | $1.02 | $0.99 (-2.66%) | $1.03 | $0.98 | 640,692 | $94.03 M |
| 07/12/2024 | $1.04 | $1.03 (-0.96%) | $1.05 | $1.00 | 504,559 | $97.55 M |
| 07/11/2024 | $1.01 | $1.03 (1.98%) | $1.04 | $0.99 | 311,196 | $97.55 M |
| 07/10/2024 | $1.01 | $0.99 (-2.44%) | $1.04 | $0.97 | 760,074 | $93.32 M |
| 07/09/2024 | $1.09 | $1.02 (-6.42%) | $1.10 | $1.02 | 635,169 | $96.60 M |
| 07/08/2024 | $1.06 | $1.09 (2.83%) | $1.12 | $1.05 | 616,968 | $103.23 M |
| 07/05/2024 | $1.08 | $1.03 (-4.63%) | $1.09 | $1.01 | 618,594 | $97.55 M |
| 07/03/2024 | $1.11 | $1.09 (-1.8%) | $1.13 | $1.07 | 142,096 | $103.23 M |
| 07/02/2024 | $1.11 | $1.10 (-0.9%) | $1.18 | $1.07 | 619,630 | $104.17 M |
| 07/01/2024 | $1.05 | $1.12 (6.67%) | $1.15 | $1.03 | 1.41 M | $106.07 M |