5 DAY PERFORMANCE
+46.85%
1 MONTH PERFORMANCE
+39.32%
3 MONTH PERFORMANCE
+70.11%
6 MONTH PERFORMANCE
+44.25%
YEAR-TO-DATE PERFORMANCE
+126.29%
1 YEAR PERFORMANCE
+123.29%
WM Technology, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $1.50 | $1.63 (8.67%) | $1.65 | $1.48 | 4.55 M | $158.38 M |
| 12/19/2024 | $1.47 | $1.46 (-0.68%) | $1.50 | $1.36 | 2.56 M | $141.86 M |
| 12/18/2024 | $1.40 | $1.39 (-0.71%) | $1.56 | $1.36 | 4.40 M | $135.06 M |
| 12/17/2024 | $1.10 | $1.22 (10.91%) | $1.27 | $1.10 | 1.18 M | $118.54 M |
| 12/16/2024 | $1.23 | $1.11 (-9.76%) | $1.26 | $1.07 | 1.69 M | $107.86 M |
| 12/13/2024 | $1.33 | $1.24 (-6.77%) | $1.37 | $1.22 | 1.47 M | $120.49 M |
| 12/12/2024 | $1.33 | $1.35 (1.5%) | $1.38 | $1.28 | 709,226 | $131.18 M |
| 12/11/2024 | $1.36 | $1.35 (-0.74%) | $1.39 | $1.31 | 982,963 | $131.18 M |
| 12/10/2024 | $1.35 | $1.38 (2.22%) | $1.40 | $1.33 | 860,430 | $134.09 M |
| 12/09/2024 | $1.44 | $1.35 (-6.25%) | $1.44 | $1.34 | 596,532 | $131.18 M |
| 12/06/2024 | $1.38 | $1.40 (1.45%) | $1.49 | $1.36 | 1.18 M | $136.03 M |
| 12/05/2024 | $1.39 | $1.35 (-2.88%) | $1.44 | $1.30 | 931,100 | $131.18 M |
| 12/04/2024 | $1.43 | $1.36 (-4.9%) | $1.45 | $1.33 | 699,330 | $132.15 M |
| 12/03/2024 | $1.33 | $1.43 (7.52%) | $1.47 | $1.30 | 1.22 M | $138.95 M |
| 12/02/2024 | $1.22 | $1.34 (9.84%) | $1.38 | $1.22 | 1.58 M | $130.20 M |
| 11/29/2024 | $1.23 | $1.19 (-3.25%) | $1.28 | $1.18 | 704,000 | $115.63 M |
| 11/27/2024 | $1.28 | $1.23 (-3.91%) | $1.33 | $1.22 | 711,290 | $119.52 M |
| 11/26/2024 | $1.25 | $1.28 (2.4%) | $1.30 | $1.24 | 711,596 | $124.37 M |
| 11/25/2024 | $1.22 | $1.28 (4.92%) | $1.39 | $1.20 | 1.37 M | $124.37 M |
| 11/22/2024 | $1.17 | $1.20 (2.56%) | $1.23 | $1.16 | 1.00 M | $116.60 M |
| 11/21/2024 | $1.19 | $1.17 (-1.68%) | $1.19 | $1.11 | 836,000 | $113.69 M |
| 11/20/2024 | $1.20 | $1.18 (-1.67%) | $1.22 | $1.16 | 808,000 | $114.66 M |
| 11/19/2024 | $1.10 | $1.20 (9.09%) | $1.20 | $1.06 | 1.22 M | $116.60 M |
| 11/18/2024 | $1.05 | $1.04 (-0.95%) | $1.13 | $1.00 | 2.20 M | $101.05 M |
| 11/15/2024 | $1.00 | $0.99 (-0.83%) | $1.03 | $0.95 | 2.03 M | $96.36 M |
| 11/14/2024 | $0.90 | $1.00 (11.07%) | $1.15 | $0.90 | 3.21 M | $97.13 M |
| 11/13/2024 | $0.91 | $0.86 (-6.21%) | $0.97 | $0.85 | 3.08 M | $83.16 M |
| 11/12/2024 | $0.74 | $0.72 (-2.59%) | $0.77 | $0.71 | 928,400 | $69.57 M |
| 11/11/2024 | $0.75 | $0.74 (-2.16%) | $0.78 | $0.73 | 493,900 | $71.42 M |
| 11/08/2024 | $0.79 | $0.76 (-4.04%) | $0.80 | $0.73 | 193,683 | $72.28 M |
| 11/07/2024 | $0.75 | $0.77 (3.2%) | $0.81 | $0.75 | 430,571 | $73.41 M |
| 11/06/2024 | $0.82 | $0.77 (-6.75%) | $0.82 | $0.70 | 2.93 M | $73.09 M |
| 11/05/2024 | $0.84 | $0.80 (-4.33%) | $0.84 | $0.80 | 484,000 | $76.27 M |
| 11/04/2024 | $0.80 | $0.79 (-0.84%) | $0.83 | $0.79 | 553,189 | $75.32 M |
| 11/01/2024 | $0.78 | $0.80 (2.55%) | $0.81 | $0.78 | 184,438 | $75.85 M |
| 10/31/2024 | $0.79 | $0.78 (-1.89%) | $0.82 | $0.78 | 369,200 | $73.90 M |
| 10/30/2024 | $0.79 | $0.79 (-0.64%) | $0.83 | $0.78 | 416,326 | $75.17 M |
| 10/29/2024 | $0.83 | $0.80 (-2.94%) | $0.83 | $0.79 | 400,822 | $76.40 M |
| 10/28/2024 | $0.84 | $0.82 (-1.9%) | $0.87 | $0.81 | 498,500 | $78.16 M |
| 10/25/2024 | $0.85 | $0.83 (-2.14%) | $0.87 | $0.83 | 396,700 | $79.21 M |
| 10/24/2024 | $0.87 | $0.85 (-2.73%) | $0.90 | $0.85 | 262,806 | $80.58 M |
| 10/23/2024 | $0.89 | $0.87 (-2.81%) | $0.92 | $0.87 | 185,212 | $82.47 M |
| 10/22/2024 | $0.90 | $0.90 (0.69%) | $0.92 | $0.86 | 1.41 M | $85.94 M |
| 10/21/2024 | $0.89 | $0.89 (-0.45%) | $0.93 | $0.87 | 303,600 | $84.49 M |
| 10/18/2024 | $0.92 | $0.89 (-2.9%) | $0.95 | $0.88 | 274,323 | $85.17 M |
| 10/17/2024 | $0.92 | $0.92 (0%) | $0.93 | $0.90 | 138,004 | $87.72 M |
| 10/16/2024 | $0.93 | $0.93 (-0.27%) | $0.95 | $0.90 | 261,924 | $88.34 M |
| 10/15/2024 | $0.87 | $0.92 (6.47%) | $0.93 | $0.86 | 182,500 | $87.81 M |
| 10/14/2024 | $0.86 | $0.87 (1.53%) | $0.89 | $0.86 | 251,113 | $83.25 M |
| 10/11/2024 | $0.87 | $0.86 (-0.65%) | $0.89 | $0.85 | 237,300 | $81.99 M |
| 10/10/2024 | $0.86 | $0.86 (-1.04%) | $0.88 | $0.84 | 217,700 | $81.60 M |
| 10/09/2024 | $0.87 | $0.86 (-0.64%) | $0.89 | $0.85 | 186,200 | $81.99 M |
| 10/08/2024 | $0.86 | $0.87 (0.98%) | $0.88 | $0.85 | 82,825 | $82.80 M |
| 10/07/2024 | $0.89 | $0.86 (-3.25%) | $0.90 | $0.86 | 136,400 | $82.10 M |
| 10/04/2024 | $0.86 | $0.89 (3.92%) | $0.89 | $0.85 | 186,144 | $84.76 M |
| 10/03/2024 | $0.86 | $0.86 (-0.56%) | $0.88 | $0.83 | 420,645 | $81.57 M |
| 10/02/2024 | $0.87 | $0.87 (-0.17%) | $0.91 | $0.82 | 324,000 | $82.81 M |
| 10/01/2024 | $0.86 | $0.87 (1.08%) | $0.90 | $0.85 | 266,500 | $82.88 M |
| 09/30/2024 | $0.89 | $0.87 (-2.26%) | $0.90 | $0.85 | 788,806 | $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 |