Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.4050 +0.0050 (+1.25%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
May 31, 2024 0.4078 0.4089 0.3620 0.4050 368,124 +0.01(+1.25%)
May 30, 2024 0.4300 0.4385 0.3750 0.4000 484,396 -0.03(-7.39%)
May 29, 2024 0.3940 0.5000 0.3900 0.4319 2,005,421 +0.05(+13.66%)
May 28, 2024 0.3810 0.3970 0.3600 0.3800 663,228 +0.02(+6.44%)
May 24, 2024 0.3511 0.3980 0.3360 0.3570 1,047,909 +0.03(+8.18%)
May 23, 2024 0.3490 0.3500 0.3220 0.3300 95,303 -0.01(-2.80%)
May 22, 2024 0.3340 0.3539 0.3240 0.3395 260,437 +0.01(+1.65%)
May 21, 2024 0.3200 0.3550 0.3160 0.3340 324,274 +0.02(+5.70%)
May 20, 2024 0.3300 0.3400 0.3100 0.3160 330,432 -0.01(-4.24%)
May 17, 2024 0.3217 0.3400 0.3101 0.3300 457,716 -0.01(-2.65%)
May 16, 2024 0.3550 0.3550 0.2850 0.3390 1,820,287 +0.02(+6.44%)
May 15, 2024 0.3010 0.3200 0.3010 0.3185 359,590 +0.03(+9.64%)
May 14, 2024 0.3299 0.3500 0.2900 0.2905 720,787 -0.04(-11.94%)
May 13, 2024 0.3270 0.3425 0.3178 0.3299 164,640 +0.00(+1.07%)
May 10, 2024 0.3210 0.3482 0.3210 0.3264 289,682 -0.02(-5.99%)
May 09, 2024 0.3410 0.3539 0.3401 0.3472 111,624 -0.00(-0.03%)
May 08, 2024 0.3328 0.3500 0.3308 0.3473 218,516 +0.02(+5.05%)
May 07, 2024 0.3671 0.3673 0.3232 0.3306 527,891 -0.02(-6.87%)
May 06, 2024 0.3400 0.3889 0.3352 0.3550 470,220 +0.01(+4.41%)
May 03, 2024 0.3300 0.3500 0.3300 0.3400 168,962 +0.00(+0.06%)
May 02, 2024 0.3490 0.3515 0.3260 0.3398 641,103 -0.02(-5.30%)
May 01, 2024 0.3700 0.3767 0.3400 0.3588 162,274 -0.02(-4.06%)
Apr 30, 2024 0.3700 0.3900 0.3665 0.3740 166,821 +0.01(+1.91%)
Apr 29, 2024 0.3700 0.3911 0.3620 0.3670 185,980 -0.00(-0.27%)
Apr 26, 2024 0.3900 0.4000 0.3611 0.3680 554,037 -0.00(-0.54%)
Apr 25, 2024 0.4600 0.4600 0.3675 0.3700 470,715 -0.09(-20.09%)
Apr 24, 2024 0.4700 0.4900 0.4500 0.4630 148,216 -0.01(-2.53%)
Apr 23, 2024 0.4825 0.5000 0.4616 0.4750 190,522 -0.01(-2.86%)
Apr 22, 2024 0.5065 0.5065 0.4701 0.4890 73,615 +0.01(+1.85%)
Apr 19, 2024 0.5200 0.5289 0.4703 0.4801 230,911 -0.04(-7.67%)
Apr 18, 2024 0.5261 0.5298 0.4950 0.5200 108,596 -0.00(-0.15%)
Apr 17, 2024 0.4800 0.5400 0.4763 0.5208 364,894 +0.03(+7.18%)
Apr 16, 2024 0.5000 0.5090 0.4800 0.4859 102,015 -0.03(-5.43%)
Apr 15, 2024 0.5410 0.5600 0.5115 0.5138 119,034 -0.05(-8.09%)
Apr 12, 2024 0.5727 0.5850 0.5410 0.5590 110,221 -0.03(-4.44%)
Apr 11, 2024 0.5600 0.5900 0.5400 0.5850 164,961 +0.02(+4.46%)
Apr 10, 2024 0.4900 0.5600 0.4900 0.5600 296,658 +0.07(+14.38%)
Apr 09, 2024 0.4800 0.4950 0.4702 0.4896 60,241 +0.01(+2.00%)
Apr 08, 2024 0.5000 0.5093 0.4667 0.4800 258,502 -0.01(-1.23%)
Apr 05, 2024 0.4980 0.4998 0.4701 0.4860 255,453 +0.00(+0.00%)
Apr 04, 2024 0.5129 0.5129 0.4810 0.4860 138,223 -0.01(-2.53%)
Apr 03, 2024 0.5200 0.5200 0.4850 0.4986 172,364 -0.01(-2.04%)
Apr 02, 2024 0.5290 0.5299 0.4903 0.5090 122,886 -0.01(-2.12%)
Apr 01, 2024 0.5500 0.5700 0.5117 0.5200 233,241 -0.04(-7.59%)
Mar 28, 2024 0.5755 0.5800 0.5453 0.5627 153,605 -0.02(-3.48%)
Mar 27, 2024 0.5890 0.5899 0.5300 0.5830 270,125 -0.02(-2.67%)
Mar 26, 2024 0.6200 0.6200 0.5615 0.5990 230,051 -0.01(-1.46%)
Mar 25, 2024 0.5911 0.6188 0.5100 0.6079 323,206 -0.00(-0.33%)
Mar 22, 2024 0.6000 0.6298 0.5900 0.6099 350,440 -0.02(-3.19%)
Mar 21, 2024 0.6278 0.6300 0.5520 0.6300 655,260 -0.03(-4.96%)
Mar 20, 2024 0.6000 0.6699 0.5600 0.6629 1,070,977 +0.03(+5.21%)
Mar 19, 2024 0.5000 0.6700 0.5000 0.6301 3,021,296 +0.05(+8.41%)
Mar 18, 2024 0.7600 0.8000 0.5230 0.5812 35,082,732 +0.12(+26.35%)
Mar 15, 2024 0.4470 0.4600 0.4325 0.4600 44,134 +0.01(+2.91%)
Mar 14, 2024 0.4570 0.4600 0.4325 0.4470 115,822 -0.00(-0.67%)
Mar 13, 2024 0.4400 0.4600 0.4350 0.4500 95,493 +0.01(+1.12%)
Mar 12, 2024 0.4500 0.4600 0.4400 0.4450 122,514 -0.02(-4.09%)
Mar 11, 2024 0.4577 0.4700 0.4400 0.4640 165,090 +0.01(+1.75%)
Mar 08, 2024 0.4700 0.4799 0.4410 0.4560 158,865 -0.01(-1.49%)
Mar 07, 2024 0.4300 0.4724 0.4204 0.4629 381,098 +0.03(+7.03%)
Mar 06, 2024 0.4325 0.4500 0.4205 0.4325 193,736 +0.00(+0.51%)
Mar 05, 2024 0.4596 0.4596 0.4200 0.4303 146,847 -0.04(-9.22%)
Mar 04, 2024 0.4774 0.4973 0.4500 0.4740 371,381 -0.01(-1.35%)
Mar 01, 2024 0.4926 0.5198 0.4800 0.4805 299,424 -0.02(-3.42%)
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.