5 DAY PERFORMANCE
+3.96%
1 MONTH PERFORMANCE
-16.00%
3 MONTH PERFORMANCE
-19.85%
6 MONTH PERFORMANCE
-11.76%
YEAR-TO-DATE PERFORMANCE
-23.91%
1 YEAR PERFORMANCE
+10.33%
WM Technology, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/29/2025 | $1.05 | $1.05 (0%) | $1.07 | $1.04 | 396.24 K | $108.72 M |
| 05/28/2025 | $1.07 | $1.04 (-2.8%) | $1.09 | $1.03 | 477.71 K | $108.20 M |
| 05/27/2025 | $1.03 | $1.06 (2.91%) | $1.06 | $1.03 | 513.21 K | $110.28 M |
| 05/23/2025 | $1.02 | $1.01 (-0.98%) | $1.04 | $1.01 | 438.90 K | $105.08 M |
| 05/22/2025 | $1.04 | $1.02 (-1.92%) | $1.05 | $1.02 | 384.45 K | $106.12 M |
| 05/21/2025 | $1.10 | $1.05 (-4.55%) | $1.10 | $1.04 | 541.03 K | $109.24 M |
| 05/20/2025 | $1.07 | $1.12 (4.67%) | $1.12 | $1.06 | 642.44 K | $116.53 M |
| 05/19/2025 | $1.08 | $1.07 (-0.93%) | $1.09 | $1.05 | 800.30 K | $111.32 M |
| 05/16/2025 | $1.18 | $1.08 (-8.47%) | $1.18 | $1.06 | 2.11 M | $112.36 M |
| 05/15/2025 | $1.20 | $1.18 (-1.67%) | $1.21 | $1.14 | 555.76 K | $122.77 M |
| 05/14/2025 | $1.15 | $1.18 (2.61%) | $1.19 | $1.13 | 678.74 K | $122.77 M |
| 05/13/2025 | $1.14 | $1.14 (0%) | $1.15 | $1.09 | 803.00 K | $118.61 M |
| 05/12/2025 | $1.17 | $1.12 (-4.27%) | $1.17 | $1.10 | 495.80 K | $116.53 M |
| 05/09/2025 | $1.20 | $1.12 (-6.67%) | $1.20 | $1.11 | 822.18 K | $116.53 M |
| 05/08/2025 | $1.19 | $1.17 (-1.68%) | $1.21 | $1.15 | 492.10 K | $114.40 M |
| 05/07/2025 | $1.14 | $1.13 (-0.88%) | $1.16 | $1.11 | 438.20 K | $110.49 M |
| 05/06/2025 | $1.19 | $1.14 (-4.2%) | $1.21 | $1.13 | 570.68 K | $111.47 M |
| 05/05/2025 | $1.26 | $1.19 (-5.56%) | $1.26 | $1.18 | 402.60 K | $116.36 M |
| 05/02/2025 | $1.26 | $1.26 (0%) | $1.27 | $1.21 | 500.80 K | $123.20 M |
| 05/01/2025 | $1.28 | $1.26 (-1.56%) | $1.30 | $1.25 | 527.40 K | $123.20 M |
| 04/30/2025 | $1.24 | $1.29 (4.03%) | $1.31 | $1.16 | 1.88 M | $126.13 M |
| 04/29/2025 | $1.18 | $1.25 (5.93%) | $1.27 | $1.18 | 644.90 K | $122.22 M |
| 04/28/2025 | $1.16 | $1.18 (1.72%) | $1.19 | $1.15 | 731.76 K | $115.38 M |
| 04/25/2025 | $1.09 | $1.14 (4.59%) | $1.15 | $1.09 | 443.22 K | $111.47 M |
| 04/24/2025 | $1.07 | $1.11 (3.74%) | $1.13 | $1.07 | 784.71 K | $108.53 M |
| 04/23/2025 | $1.07 | $1.08 (0.93%) | $1.10 | $1.06 | 286.66 K | $105.60 M |
| 04/22/2025 | $1.04 | $1.05 (0.96%) | $1.05 | $1.03 | 689.87 K | $102.67 M |
| 04/21/2025 | $1.04 | $1.04 (0%) | $1.05 | $1.02 | 362.57 K | $101.69 M |
| 04/17/2025 | $1.06 | $1.04 (-1.89%) | $1.11 | $1.02 | 660.70 K | $101.69 M |
| 04/16/2025 | $1.03 | $1.06 (2.91%) | $1.06 | $1.00 | 863.86 K | $103.65 M |
| 04/15/2025 | $1.04 | $1.03 (-0.96%) | $1.04 | $1.01 | 572.52 K | $100.71 M |
| 04/14/2025 | $1.04 | $1.04 (0%) | $1.06 | $1.01 | 376.92 K | $101.69 M |
| 04/11/2025 | $1.03 | $1.03 (0%) | $1.06 | $1.01 | 390.70 K | $100.71 M |
| 04/10/2025 | $1.04 | $1.06 (1.92%) | $1.07 | $1.01 | 792.90 K | $103.65 M |
| 04/09/2025 | $1.00 | $1.09 (9%) | $1.11 | $1.00 | 855.26 K | $106.58 M |
| 04/08/2025 | $1.06 | $1.01 (-4.72%) | $1.08 | $1.00 | 968.60 K | $98.76 M |
| 04/07/2025 | $1.03 | $1.04 (0.97%) | $1.07 | $0.97 | 1.92 M | $101.69 M |
| 04/04/2025 | $1.05 | $1.06 (0.95%) | $1.07 | $1.03 | 1.38 M | $103.65 M |
| 04/03/2025 | $1.10 | $1.09 (-0.91%) | $1.13 | $1.06 | 1.01 M | $106.58 M |
| 04/02/2025 | $1.13 | $1.13 (0%) | $1.16 | $1.11 | 652.72 K | $110.49 M |
| 04/01/2025 | $1.14 | $1.13 (-0.88%) | $1.15 | $1.10 | 1.12 M | $110.49 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 | 351.10 K | $118.31 M |
| 03/27/2025 | $1.30 | $1.24 (-4.62%) | $1.31 | $1.23 | 408.38 K | $121.25 M |
| 03/26/2025 | $1.35 | $1.31 (-2.96%) | $1.36 | $1.30 | 260.00 K | $128.09 M |
| 03/25/2025 | $1.33 | $1.36 (2.26%) | $1.37 | $1.31 | 318.20 K | $132.98 M |
| 03/24/2025 | $1.34 | $1.34 (0%) | $1.37 | $1.30 | 365.64 K | $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 | 704.25 K | $123.20 M |
| 03/19/2025 | $1.26 | $1.23 (-2.38%) | $1.26 | $1.23 | 237.30 K | $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 | 928.43 K | $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 | 474.40 K | $132.00 M |
| 03/06/2025 | $1.34 | $1.36 (1.49%) | $1.41 | $1.33 | 1.76 M | $132.98 M |
| 03/05/2025 | $1.25 | $1.29 (3.2%) | $1.32 | $1.25 | 711.64 K | $126.13 M |
| 03/04/2025 | $1.27 | $1.25 (-1.57%) | $1.30 | $1.23 | 1.09 M | $122.22 M |
| 03/03/2025 | $1.31 | $1.30 (-0.76%) | $1.33 | $1.30 | 604.60 K | $127.11 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.
