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

3.010 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 +3.92(+1712.23%)
Oct 09, 2024 0.2540 0.2589 0.2213 0.2290 837,768 -0.01(-4.42%)
Oct 08, 2024 0.2250 0.2600 0.2200 0.2396 1,120,200 +0.02(+9.91%)
Oct 07, 2024 0.2100 0.2250 0.1952 0.2180 1,783,709 -0.02(-9.02%)
Oct 04, 2024 0.2397 0.2400 0.2291 0.2396 279,420 +0.01(+4.63%)
Oct 03, 2024 0.2168 0.2299 0.2158 0.2290 265,994 +0.01(+5.63%)
Oct 02, 2024 0.2200 0.2250 0.2155 0.2168 178,852 -0.00(-1.45%)
Oct 01, 2024 0.2300 0.2310 0.2155 0.2200 418,670 -0.01(-5.13%)
Sep 30, 2024 0.2450 0.2450 0.2309 0.2319 383,602 -0.02(-8.66%)
Sep 27, 2024 0.2371 0.2539 0.2300 0.2539 479,698 +0.02(+7.09%)
Sep 26, 2024 0.2500 0.2619 0.2300 0.2371 1,459,417 -0.02(-8.81%)
Sep 25, 2024 0.2712 0.2777 0.2413 0.2600 664,986 -0.02(-6.37%)
Sep 24, 2024 0.2780 0.2849 0.2701 0.2777 169,026 -0.00(-0.11%)
Sep 23, 2024 0.2759 0.2877 0.2700 0.2780 154,747 +0.00(+0.76%)
Sep 20, 2024 0.2792 0.2800 0.2675 0.2759 231,880 +0.00(+0.99%)
Sep 19, 2024 0.2972 0.3050 0.2723 0.2732 540,054 -0.02(-6.31%)
Sep 18, 2024 0.3044 0.3159 0.2912 0.2916 245,820 -0.02(-5.14%)
Sep 17, 2024 0.3135 0.3180 0.2956 0.3074 316,561 -0.00(-0.32%)
Sep 16, 2024 0.3021 0.3190 0.3021 0.3084 103,532 -0.00(-0.96%)
Sep 13, 2024 0.3138 0.3200 0.3034 0.3114 233,848 -0.00(-1.49%)
Sep 12, 2024 0.3300 0.3300 0.3111 0.3161 193,085 -0.01(-4.21%)
Sep 11, 2024 0.3297 0.3375 0.3160 0.3300 196,768 +0.00(+0.12%)
Sep 10, 2024 0.3200 0.3310 0.3150 0.3296 123,861 +0.01(+3.42%)
Sep 09, 2024 0.3240 0.3398 0.3170 0.3187 429,129 -0.01(-3.39%)
Sep 06, 2024 0.3439 0.3439 0.3200 0.3299 155,201 +0.00(+0.18%)
Sep 05, 2024 0.3375 0.3399 0.3216 0.3293 226,382 -0.01(-2.43%)
Sep 04, 2024 0.3480 0.3480 0.3303 0.3375 105,421 +0.00(+0.45%)
Sep 03, 2024 0.3518 0.3700 0.3250 0.3360 482,869 -0.02(-6.87%)
Aug 30, 2024 0.3690 0.3690 0.3450 0.3608 232,045 +0.01(+1.61%)
Aug 29, 2024 0.3600 0.3836 0.3543 0.3551 208,144 -0.01(-3.77%)
Aug 28, 2024 0.3715 0.3897 0.3566 0.3690 254,536 -0.01(-3.66%)
Aug 27, 2024 0.3700 0.3872 0.3515 0.3830 396,526 +0.02(+4.79%)
Aug 26, 2024 0.3740 0.3764 0.3600 0.3655 951,145 +0.00(+1.05%)
Aug 23, 2024 0.4016 0.4016 0.3605 0.3617 323,633 -0.02(-5.64%)
Aug 22, 2024 0.4009 0.4089 0.3805 0.3833 193,148 -0.01(-3.16%)
Aug 21, 2024 0.4230 0.4270 0.3801 0.3958 360,012 -0.03(-7.57%)
Aug 20, 2024 0.4333 0.4698 0.4150 0.4282 879,936 -0.01(-2.24%)
Aug 19, 2024 0.4485 0.4850 0.4250 0.4380 2,720,317 +0.02(+5.67%)
Aug 16, 2024 0.3830 0.4250 0.3719 0.4145 402,930 +0.04(+11.45%)
Aug 15, 2024 0.3600 0.3898 0.3601 0.3719 439,536 +0.01(+1.45%)
Aug 14, 2024 0.3800 0.3750 0.3519 0.3666 367,260 +0.02(+6.35%)
Aug 13, 2024 0.4000 0.4000 0.3426 0.3447 966,907 -0.05(-12.73%)
Aug 12, 2024 0.3859 0.4123 0.3663 0.3950 700,857 +0.04(+10.27%)
Aug 09, 2024 0.3600 0.3780 0.3450 0.3582 88,687 -0.00(-1.08%)
Aug 08, 2024 0.3745 0.3893 0.3425 0.3621 892,072 +0.00(+0.56%)
Aug 07, 2024 0.3940 0.3980 0.3523 0.3601 631,898 -0.05(-11.55%)
Aug 06, 2024 0.3800 0.4119 0.3726 0.4071 748,445 +0.02(+4.87%)
Aug 05, 2024 0.3948 0.4200 0.3505 0.3882 1,536,581 -0.02(-5.09%)
Aug 02, 2024 0.4000 0.4155 0.3757 0.4090 695,066 -0.00(-0.82%)
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.