Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
NASDAQ
Wearable Devices Ltd (WLDS)
Wearable Devices Ltd (WLDS) Historical

WLDS Wearable Devices Ltd

0.3385

-0.0005 (-0.15%)

May 17 2024 - Closed

Delayed by 15 minutes

WLDS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 17 2024	0.33	-0.009	-2.65%	0.3217	0.34	0.3101	457,095
May 16 2024	0.339	0.0205	6.44%	0.355	0.355	0.285	1,817,678
May 15 2024	0.3185	0.028	9.64%	0.301	0.32	0.301	358,415
May 14 2024	0.2905	-0.0394	-11.94%	0.3299	0.35	0.29	720,684
May 13 2024	0.3299	0.0035	1.07%	0.327	0.3425	0.317799	164,639
May 10 2024	0.3264	-0.0208	-5.99%	0.3238	0.3482	0.321	282,581
May 09 2024	0.3472	-0.0001	-0.03%	0.341	0.3539	0.3401	111,604
May 08 2024	0.3473	0.0167	5.05%	0.3328	0.35	0.3308	218,416
May 07 2024	0.3306	-0.0244	-6.87%	0.3671	0.3673	0.3232	511,890
May 06 2024	0.355	0.015	4.41%	0.34	0.3889	0.3352	470,220
May 03 2024	0.34	0.0002	0.06%	0.33	0.34999	0.33	168,733
May 02 2024	0.3398	-0.019	-5.30%	0.349	0.3515	0.326	640,803
May 01 2024	0.3588	-0.0152	-4.06%	0.37	0.37666	0.34	162,274
Apr 30 2024	0.374	0.007	1.91%	0.37	0.39	0.3665	166,620
Apr 29 2024	0.367	-0.001	-0.27%	0.37	0.3911	0.362	185,880
Apr 26 2024	0.368	-0.002	-0.54%	0.386	0.40	0.3611	553,242
Apr 25 2024	0.37	-0.093	-20.09%	0.453304	0.4599	0.3675	457,116
Apr 24 2024	0.463	-0.012	-2.53%	0.4673	0.49	0.45	147,504
Apr 23 2024	0.475	-0.014	-2.86%	0.4825	0.50	0.4616	190,522
Apr 22 2024	0.489	0.0089	1.85%	0.5065	0.5065	0.4701	73,615
Apr 19 2024	0.4801	-0.0399	-7.67%	0.52	0.5289	0.4703	230,475
Apr 18 2024	0.52	-0.0008	-0.15%	0.5261	0.5298	0.495	108,596
Apr 17 2024	0.5208	0.03495	7.19%	0.48	0.54	0.4763	364,394
Apr 16 2024	0.48585	-0.02795	-5.44%	0.50	0.509	0.48	91,085
Apr 15 2024	0.5138	-0.0452	-8.09%	0.541	0.55999	0.5115	118,328
Apr 12 2024	0.559	-0.026	-4.44%	0.5727	0.585	0.541	110,067
Apr 11 2024	0.585	0.025	4.46%	0.56	0.59	0.54	162,961
Apr 10 2024	0.56	0.0704	14.38%	0.4965	0.56	0.49	282,969
Apr 09 2024	0.4896	0.0096	2.00%	0.48	0.4963	0.4702	60,241
Apr 08 2024	0.48	-0.006	-1.23%	0.5024	0.5093	0.4667	258,502
Apr 05 2024	0.486	0.00	0.00%	0.498	0.4998	0.4701	242,284
Apr 04 2024	0.486	-0.0126	-2.53%	0.5129	0.5129	0.481	135,723
Apr 03 2024	0.4986	-0.0104	-2.04%	0.52	0.52	0.485	172,312
Apr 02 2024	0.509	-0.011	-2.12%	0.512	0.5299	0.4903	110,078
Apr 01 2024	0.52	-0.0427	-7.59%	0.55	0.57	0.5117	233,235
Mar 28 2024	0.5627	-0.0203	-3.48%	0.5755	0.58	0.5453	153,200
Mar 27 2024	0.583	-0.016	-2.67%	0.589	0.583	0.53	268,685
Mar 26 2024	0.599	-0.0089	-1.46%	0.62	0.62	0.5615	230,021
Mar 25 2024	0.6079	-0.002	-0.33%	0.5911	0.6188	0.51	317,972
Mar 22 2024	0.6099	-0.0201	-3.19%	0.60	0.6298	0.59	349,403
Mar 21 2024	0.63	-0.0329	-4.96%	0.6278	0.63	0.552	655,075
Mar 20 2024	0.6629	0.0328	5.21%	0.60	0.6699	0.56	1,054,903
Mar 19 2024	0.6301	0.0489	8.41%	0.50	0.67	0.50	3,019,147
Mar 18 2024	0.5812	0.1212	26.35%	0.76	0.80	0.523	35,067,928
Mar 15 2024	0.46	0.013	2.91%	0.447	0.46	0.4325	43,549
Mar 14 2024	0.447	-0.00299	-0.66%	0.457	0.459999	0.4325	115,714
Mar 13 2024	0.44999	0.00499	1.12%	0.445	0.46	0.435	93,893
Mar 12 2024	0.445	-0.019	-4.09%	0.45	0.46	0.44	122,514
Mar 11 2024	0.464	0.008	1.75%	0.4577	0.47	0.44	165,090
Mar 08 2024	0.456	-0.0069	-1.49%	0.47	0.4799	0.441	158,340
Mar 07 2024	0.4629	0.0304	7.03%	0.43	0.4724	0.4204	381,098
Mar 06 2024	0.4325	0.0022	0.51%	0.4398	0.45	0.4205	194,054
Mar 05 2024	0.4303	-0.0437	-9.22%	0.4596	0.4596	0.42	146,847
Mar 04 2024	0.474	-0.0065	-1.35%	0.4774	0.4973	0.45	371,681
Mar 01 2024	0.4805	-0.017	-3.42%	0.4926	0.5198	0.48	299,222
Feb 29 2024	0.497501	-0.0225	-4.33%	0.4917	0.5288	0.48	728,440
Feb 28 2024	0.52	0.0649	14.26%	0.5533	0.5799	0.4552	6,016,015
Feb 27 2024	0.4551	-0.0004	-0.09%	0.45	0.49	0.445999	421,022
Feb 26 2024	0.4555	0.0255	5.93%	0.4201	0.46	0.41	479,750
Feb 23 2024	0.43	0.0023	0.54%	0.42	0.435899	0.414401	136,529
Feb 22 2024	0.4277	-0.0056	-1.29%	0.411	0.4388	0.411	160,203
Feb 21 2024	0.4333	-0.007	-1.59%	0.4448	0.45	0.4133	86,103
Feb 20 2024	0.4403	0.0103	2.40%	0.435	0.465	0.435	307,459

Wearable Devices

Delayed Upgrade Clock