5 DAY PERFORMANCE
-1.53%
1 MONTH PERFORMANCE
-20.86%
3 MONTH PERFORMANCE
+44.41%
6 MONTH PERFORMANCE
+30.30%
YEAR-TO-DATE PERFORMANCE
-6.52%
1 YEAR PERFORMANCE
+42.45%
WM Technology, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $1.32 | $1.29 (-2.27%) | $1.34 | $1.27 | 304,952 | $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 |
| 12/31/2024 | $1.41 | $1.38 (-2.13%) | $1.45 | $1.34 | 1.20 M | $134.09 M |
| 12/30/2024 | $1.47 | $1.40 (-4.76%) | $1.49 | $1.38 | 1.19 M | $136.03 M |
| 12/27/2024 | $1.58 | $1.46 (-7.59%) | $1.58 | $1.41 | 1.31 M | $141.86 M |
| 12/26/2024 | $1.58 | $1.49 (-5.7%) | $1.59 | $1.46 | 916,600 | $144.78 M |
| 12/24/2024 | $1.57 | $1.59 (1.27%) | $1.64 | $1.54 | 793,400 | $154.50 M |
| 12/23/2024 | $1.65 | $1.55 (-6.06%) | $1.65 | $1.51 | 1.45 M | $150.61 M |
| 12/20/2024 | $1.50 | $1.63 (8.67%) | $1.65 | $1.48 | 4.58 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 |