• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

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

    1.490 -0.140 (-8.59%)
    Streaming Delayed Price Updated: 4:00 PM EST, Nov 18, 2024 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Nov 18, 2024 1.630 1.650 1.460 1.490 48,071 -0.14(-8.59%)
    Nov 15, 2024 1.870 1.980 1.550 1.630 68,112 -0.27(-14.21%)
    Nov 14, 2024 1.860 1.920 1.800 1.900 28,038 +0.01(+0.53%)
    Nov 13, 2024 1.950 2.070 1.800 1.890 60,231 -0.05(-2.58%)
    Nov 12, 2024 2.060 2.160 1.910 1.940 71,818 -0.13(-6.28%)
    Nov 11, 2024 2.290 2.400 2.010 2.070 49,181 -0.14(-6.33%)
    Nov 08, 2024 2.480 2.490 2.150 2.210 71,441 -0.17(-7.14%)
    Nov 07, 2024 2.630 2.662 2.380 2.380 98,646 -0.18(-7.03%)
    Nov 06, 2024 2.600 2.660 2.340 2.560 190,138 +0.02(+0.79%)
    Nov 05, 2024 2.480 2.690 2.330 2.540 123,132 +0.06(+2.42%)
    Nov 04, 2024 2.770 2.830 2.400 2.480 79,243 -0.37(-12.98%)
    Nov 01, 2024 2.890 2.940 2.700 2.850 12,055 -0.08(-2.73%)
    Oct 31, 2024 3.040 3.070 2.810 2.930 34,143 -0.08(-2.66%)
    Oct 30, 2024 3.350 3.415 2.784 3.010 101,540 -0.32(-9.61%)
    Oct 29, 2024 3.350 3.600 3.300 3.330 82,343 -0.03(-0.89%)
    Oct 28, 2024 3.500 3.666 3.250 3.360 100,101 -0.12(-3.45%)
    Oct 25, 2024 3.380 3.661 3.300 3.480 116,887 +0.09(+2.59%)
    Oct 24, 2024 3.260 3.590 3.254 3.392 76,384 +0.10(+3.11%)
    Oct 23, 2024 3.570 3.620 3.200 3.290 78,885 -0.29(-8.23%)
    Oct 22, 2024 3.800 4.090 3.560 3.585 37,713 -0.29(-7.60%)
    Oct 21, 2024 3.990 4.190 3.840 3.880 20,978 -0.07(-1.77%)
    Oct 18, 2024 4.040 4.230 3.850 3.950 26,112 -0.09(-2.23%)
    Oct 17, 2024 4.040 4.240 3.950 4.040 35,137 +0.01(+0.25%)
    Oct 16, 2024 4.020 4.210 3.910 4.030 54,985 +0.03(+0.75%)
    Oct 15, 2024 3.840 4.538 3.740 4.000 120,157 +0.29(+7.82%)
    Oct 14, 2024 3.630 3.935 3.620 3.710 62,099 +0.11(+3.06%)
    Oct 11, 2024 4.410 4.450 3.360 3.600 175,883 -0.55(-13.25%)
    Oct 10, 2024 3.920 4.380 3.920 4.150 128,592 -0.43(-9.39%)
    Oct 09, 2024 5.080 5.178 4.426 4.580 41,888 -0.21(-4.42%)
    Oct 08, 2024 4.500 5.200 4.400 4.792 56,010 +0.43(+9.91%)
    Oct 07, 2024 4.200 4.500 3.904 4.360 89,185 -0.43(-9.02%)
    Oct 04, 2024 4.794 4.800 4.582 4.792 13,971 +0.21(+4.63%)
    Oct 03, 2024 4.336 4.598 4.316 4.580 13,299 +0.24(+5.63%)
    Oct 02, 2024 4.400 4.500 4.310 4.336 8,942 -0.06(-1.45%)
    Oct 01, 2024 4.600 4.620 4.310 4.400 20,933 -0.24(-5.13%)
    Sep 30, 2024 4.900 4.900 4.618 4.638 19,180 -0.44(-8.66%)
    Sep 27, 2024 4.742 5.078 4.600 5.078 23,984 +0.34(+7.09%)
    Sep 26, 2024 5.000 5.238 4.600 4.742 72,970 -0.46(-8.81%)
    Sep 25, 2024 5.424 5.554 4.826 5.200 33,249 -0.35(-6.37%)
    Sep 24, 2024 5.560 5.698 5.402 5.554 8,451 -0.01(-0.11%)
    Sep 23, 2024 5.518 5.754 5.400 5.560 7,737 +0.04(+0.76%)
    Sep 20, 2024 5.584 5.600 5.350 5.518 11,594 +0.05(+0.99%)
    Sep 19, 2024 5.944 6.100 5.446 5.464 27,002 -0.37(-6.31%)
    Sep 18, 2024 6.088 6.318 5.824 5.832 12,291 -0.32(-5.14%)
    Sep 17, 2024 6.270 6.360 5.912 6.148 15,828 -0.02(-0.32%)
    Sep 16, 2024 6.042 6.380 6.042 6.168 5,176 -0.06(-0.96%)
    Sep 13, 2024 6.276 6.400 6.068 6.228 11,692 -0.09(-1.49%)
    Sep 12, 2024 6.600 6.600 6.222 6.322 9,654 -0.28(-4.21%)
    Sep 11, 2024 6.594 6.750 6.320 6.600 9,838 +0.01(+0.12%)
    Sep 10, 2024 6.400 6.620 6.300 6.592 6,193 +0.22(+3.42%)
    Sep 09, 2024 6.480 6.796 6.340 6.374 21,456 -0.22(-3.39%)
    Sep 06, 2024 6.878 6.878 6.400 6.598 7,760 +0.01(+0.18%)
    Sep 05, 2024 6.750 6.798 6.432 6.586 11,319 -0.16(-2.43%)
    Sep 04, 2024 6.960 6.960 6.606 6.750 5,271 +0.03(+0.45%)
    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.