ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,297.10
0.00%
US Tech 100
18,100.00
0.12%
Dow Jones
39,869.38
0.00%
Brent Oil
83.305
0.12%
Bitcoin
66,267.57
1.58%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Wearable Devices Ltd (WLDS)

  7. Wearable Devices Ltd (WLDS) Historical

WLDS Wearable Devices Ltd

0.3289
-0.0101 (-2.98%)
Pre Market
Last Updated: 08:23:31
Delayed by 15 minutes

WLDS Historical Prices

Date Close Change Change (%) Open High Low Volume
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% 0.46 0.46 0.3675 470,715
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% 0.4992 0.509 0.48 96,870
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% 0.49 0.56 0.49 289,155
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 253,632
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% 0.529 0.5299 0.4903 122,177
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 44,116
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

Your Recent History

NASDAQ
WLDS
Wearable Devices
Delayed Upgrade Clock
ADVFN Logo

United States
Company
Business
Popular
Get The App

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved