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

2.100 +0.030 (+1.45%)

Streaming Delayed Price Updated: 11:23 AM EST, Nov 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

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

Historical Prices