Skip to main content

Wearable Devices Ltd. - Ordinary Share (NQ: WLDS )

0.3300 -0.0090 (-2.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 0.4917 0.5288 0.4800 0.4975 728,311 -0.02(-4.33%)
Feb 28, 2024 0.5533 0.5799 0.4552 0.5200 6,014,177 +0.06(+14.26%)
Feb 27, 2024 0.4500 0.4900 0.4443 0.4551 421,022 -0.00(-0.09%)
Feb 26, 2024 0.4201 0.4600 0.4100 0.4555 479,750 +0.03(+5.93%)
Feb 23, 2024 0.4200 0.4359 0.4144 0.4300 136,879 +0.00(+0.54%)
Feb 22, 2024 0.4100 0.4388 0.4110 0.4277 160,203 -0.01(-1.29%)
Feb 21, 2024 0.4465 0.4500 0.4133 0.4333 86,103 -0.01(-1.59%)
Feb 20, 2024 0.4350 0.4650 0.4350 0.4403 307,243 +0.01(+2.40%)
Feb 16, 2024 0.4223 0.4649 0.4223 0.4300 350,510 -0.01(-2.27%)
Feb 15, 2024 0.4400 0.4595 0.4010 0.4400 320,097 -0.00(-0.68%)
Feb 14, 2024 0.3800 0.4680 0.3700 0.4430 1,298,055 +0.05(+13.59%)
Feb 13, 2024 0.3800 0.4000 0.3600 0.3900 324,560 -0.02(-4.85%)
Feb 12, 2024 0.3920 0.4300 0.3510 0.4099 3,243,407 -0.02(-4.74%)
Feb 09, 2024 0.4404 0.4589 0.4225 0.4303 1,405,393 -0.01(-2.20%)
Feb 08, 2024 0.4268 0.4799 0.4261 0.4400 302,426 -0.01(-2.20%)
Feb 07, 2024 0.4600 0.4678 0.4122 0.4499 261,359 -0.01(-2.87%)
Feb 06, 2024 0.4800 0.4998 0.4094 0.4632 2,281,275 +0.03(+6.80%)
Feb 05, 2024 0.4100 0.4385 0.4060 0.4337 371,461 +0.02(+5.94%)
Feb 02, 2024 0.3860 0.4195 0.3800 0.4094 399,250 +0.02(+6.06%)
Feb 01, 2024 0.3840 0.3990 0.3760 0.3860 110,674 -0.01(-1.78%)
Jan 31, 2024 0.3855 0.3949 0.3750 0.3930 94,319 +0.01(+1.66%)
Jan 30, 2024 0.3800 0.4094 0.3800 0.3866 248,847 +0.01(+1.74%)
Jan 29, 2024 0.3800 0.3898 0.3620 0.3800 150,572 +0.02(+4.11%)
Jan 26, 2024 0.3697 0.3698 0.3600 0.3650 62,980 -0.00(-1.30%)
Jan 25, 2024 0.3695 0.3793 0.3600 0.3698 153,353 +0.00(+0.08%)
Jan 24, 2024 0.3600 0.3800 0.3550 0.3695 259,679 +0.02(+7.10%)
Jan 23, 2024 0.3511 0.3600 0.3353 0.3450 113,751 -0.00(-0.78%)
Jan 22, 2024 0.3732 0.3732 0.3300 0.3477 115,204 -0.00(-1.19%)
Jan 19, 2024 0.3337 0.3520 0.3246 0.3519 426,994 +0.02(+5.17%)
Jan 18, 2024 0.3600 0.3600 0.3230 0.3346 297,498 -0.02(-5.75%)
Jan 17, 2024 0.3549 0.3699 0.3302 0.3550 247,194 +0.01(+1.43%)
Jan 16, 2024 0.4080 0.4080 0.3350 0.3500 505,133 -0.06(-14.61%)
Jan 12, 2024 0.3937 0.4145 0.3800 0.4099 235,534 -0.01(-1.23%)
Jan 11, 2024 0.4100 0.4180 0.3901 0.4150 207,896 -0.00(-0.93%)
Jan 10, 2024 0.4500 0.4550 0.3650 0.4189 690,137 -0.03(-6.91%)
Jan 09, 2024 0.4851 0.4900 0.4236 0.4500 564,499 -0.01(-1.29%)
Jan 08, 2024 0.5096 0.5151 0.4225 0.4559 1,061,512 -0.04(-8.73%)
Jan 05, 2024 0.3680 0.5129 0.3603 0.4995 3,924,055 +0.12(+31.45%)
Jan 04, 2024 0.3630 0.3898 0.3420 0.3800 419,440 +0.04(+11.11%)
Jan 03, 2024 0.3798 0.3898 0.3361 0.3420 463,360 -0.04(-9.45%)
Jan 02, 2024 0.3527 0.3880 0.3301 0.3777 1,244,242 +0.03(+9.80%)
Dec 29, 2023 0.3300 0.3630 0.3178 0.3440 796,980 -0.02(-5.75%)
Dec 28, 2023 0.3400 0.4000 0.3175 0.3650 7,286,692 +0.05(+14.42%)
Dec 27, 2023 0.3100 0.3200 0.3001 0.3190 251,235 +0.02(+6.30%)
Dec 26, 2023 0.3339 0.3339 0.3000 0.3001 204,910 -0.02(-7.52%)
Dec 22, 2023 0.3400 0.3400 0.3107 0.3245 114,468 +0.00(+0.37%)
Dec 21, 2023 0.3140 0.3298 0.3045 0.3233 119,672 +0.02(+5.00%)
Dec 20, 2023 0.3200 0.3299 0.2941 0.3079 219,362 -0.01(-2.28%)
Dec 19, 2023 0.3305 0.3412 0.3000 0.3151 217,243 -0.02(-5.77%)
Dec 18, 2023 0.3500 0.3558 0.3217 0.3344 358,425 -0.00(-0.18%)
Dec 15, 2023 0.2909 0.3449 0.2909 0.3350 590,099 +0.03(+8.10%)
Dec 14, 2023 0.3000 0.3177 0.2854 0.3099 338,717 +0.01(+4.87%)
Dec 13, 2023 0.2780 0.3000 0.2780 0.2955 303,541 +0.02(+9.16%)
Dec 12, 2023 0.3056 0.3092 0.2630 0.2707 285,388 -0.04(-12.65%)
Dec 11, 2023 0.3030 0.3099 0.2900 0.3099 289,885 +0.01(+2.21%)
Dec 08, 2023 0.3521 0.3749 0.2949 0.3032 729,196 -0.05(-13.40%)
Dec 07, 2023 0.3908 0.3990 0.3500 0.3501 654,569 -0.02(-6.64%)
Dec 06, 2023 0.4000 0.4000 0.3721 0.3750 306,987 -0.03(-6.97%)
Dec 05, 2023 0.4100 0.4190 0.3919 0.4031 178,356 -0.00(-0.27%)
Dec 04, 2023 0.4110 0.4110 0.3900 0.4042 309,477 -0.01(-1.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.