Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Delayed Quote USD

Wearable Devices Ltd. (WLDS)

Compare
1.9000
+0.1500
+(8.57%)
At close: April 17 at 4:00:01 PM EDT
1.9000
0.00
(0.00%)
After hours: April 17 at 5:10:01 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20251.85001.92001.75001.90001.900028,800
Apr 16, 20251.83001.85901.75001.76001.760012,100
Apr 15, 20251.95001.98501.72001.79001.790029,400
Apr 14, 20252.11002.23501.97001.97001.970026,100
Apr 11, 20252.42002.46002.08002.10002.100015,400
Apr 10, 20252.65002.70002.26002.49002.490073,800
Apr 9, 20252.13002.68002.08002.63002.630075,200
Apr 8, 20252.08002.20001.95002.12002.120028,900
Apr 7, 20251.97002.10001.86002.03502.035044,600
Apr 4, 20252.08002.08001.92101.97001.970016,500
Apr 3, 20252.07002.08001.91002.03002.030013,600
Apr 2, 20252.02902.22101.95002.13002.130050,000
Apr 1, 20251.99002.07801.85001.91001.910015,600
Mar 31, 20252.05002.05001.87001.87001.870024,300
Mar 28, 20252.02902.09202.00002.03002.03006,500
Mar 27, 20252.08002.18102.02002.12002.120019,600
Mar 26, 20252.17002.17002.00002.08002.080021,600
Mar 25, 20252.03002.20002.02002.17002.170024,000
Mar 24, 20252.15002.16001.86002.02002.020055,700
Mar 21, 20251.88002.13001.88002.01002.010051,100
Mar 20, 20252.10002.10001.80001.88001.880058,800
Mar 19, 20252.35002.37002.06002.10002.1000108,300
Mar 18, 20252.37002.87002.28002.42002.4200305,500
Mar 17, 2025 1:4 Stock Splits
Mar 17, 20251.65002.41001.65002.41002.4100325,800
Mar 14, 20251.97202.12401.80401.80401.8040153,325
Mar 13, 20252.12002.25201.96001.96001.960044,825
Mar 12, 20252.51202.51202.32002.46802.468011,275
Mar 11, 20252.48002.59202.27602.44002.440023,450
Mar 10, 20252.74402.74402.40002.46002.460014,800
Mar 7, 20252.68002.79202.60402.72002.720014,625
Mar 6, 20252.96003.01202.64802.64802.648041,950
Mar 5, 20253.36003.36002.92002.97202.972048,225
Mar 4, 20253.20003.24002.84003.00003.000020,775
Mar 3, 20253.22403.44003.16003.30003.300015,525
Feb 28, 20253.31203.44003.08003.32003.32007,275
Feb 27, 20253.12003.33603.12003.24003.24009,000
Feb 26, 20253.20003.35203.08803.11203.11207,300
Feb 25, 20253.22003.32003.12003.24803.248010,075
Feb 24, 20253.47603.58003.09603.32003.320018,450
Feb 21, 20253.62003.62003.41603.41603.416015,650
Feb 20, 20253.64003.78803.48403.58003.580016,200
Feb 19, 20253.72003.78003.56003.74003.740014,925
Feb 18, 20253.74003.88003.51203.66003.660032,275
Feb 14, 20253.80004.16003.80003.94803.948060,425
Feb 13, 20253.20004.00003.12003.76003.760070,175
Feb 12, 20252.93203.28002.93203.14403.144015,850
Feb 11, 20253.20003.36403.00003.06403.064031,475
Feb 10, 20253.60003.60003.12003.17603.176082,300
Feb 7, 20254.16004.88003.60003.78403.7840304,725
Feb 6, 20253.89204.00003.56003.72003.720029,225
Feb 5, 20254.16004.18003.75603.82403.824039,400
Feb 4, 20254.48004.48004.04004.20004.200055,325
Feb 3, 20254.32005.12004.12004.32004.3200365,650
Jan 31, 20253.75605.60003.64004.52004.5200733,425
Jan 30, 20253.60003.75603.44403.57603.576035,500
Jan 29, 20253.88004.00003.33203.44003.440066,150
Jan 28, 20254.76004.76004.00004.24004.240042,400
Jan 27, 20255.08005.20004.44004.60004.600029,775
Jan 24, 20255.24005.48005.00005.04005.040018,875
Jan 23, 20255.04005.32005.04005.24005.240017,325
Jan 22, 20255.36005.36004.96005.04005.040033,675
Jan 21, 20255.72005.84005.16005.40005.400030,550
Jan 17, 20255.64005.96005.64005.72005.720017,675
Jan 16, 20256.00006.39605.40005.64005.640049,175
Jan 15, 20256.24006.24005.72006.00006.000018,875
Jan 14, 20255.80006.24005.80006.04006.040024,200
Jan 13, 20255.96006.28005.36005.72005.720059,800
Jan 10, 20255.96006.66405.92005.96005.960051,500
Jan 8, 20256.88007.00004.80005.96005.9600644,000
Jan 7, 20258.64009.32007.92008.12008.1200142,450
Jan 6, 202510.000010.00008.00008.64008.6400271,450
Jan 3, 20257.84009.20007.44009.12009.1200177,900
Jan 2, 20258.60008.60007.76008.00008.000064,225
Dec 31, 20249.040010.48008.16008.72008.7200553,225
Dec 30, 20247.60007.80007.12007.36007.360042,500
Dec 27, 20247.64007.88007.08007.52007.520052,775
Dec 26, 20247.24007.64007.00007.52007.520032,775
Dec 24, 20247.68007.79207.04007.44007.440057,725
Dec 23, 20247.56008.20007.04007.88007.880068,000
Dec 20, 20246.96007.68006.96007.48007.480061,575
Dec 19, 20246.44007.91606.44007.04007.040088,375
Dec 18, 20246.16006.80006.16006.56006.560069,175
Dec 17, 20246.52006.60005.89606.24006.2400209,275
Dec 16, 20246.48006.68006.00006.36006.360024,225
Dec 13, 20246.48006.88006.20006.40006.400036,450
Dec 12, 20246.40007.00006.20006.44006.440057,075
Dec 11, 20247.20007.20006.40006.52006.520055,425
Dec 10, 20246.96007.28006.16006.84006.840043,350
Dec 9, 20247.16007.76006.92006.92006.920049,800
Dec 6, 20246.44007.27606.24006.96006.960093,950
Dec 5, 20246.44006.68006.08006.56006.560029,775
Dec 4, 20246.28006.72006.04006.32006.320054,550
Dec 3, 20246.72006.76006.23606.32006.320038,700
Dec 2, 20247.80008.24006.36006.68006.6800117,625
Nov 29, 20248.92009.20007.72007.72007.720063,225
Nov 27, 202410.000010.35608.52008.52008.520076,575
Nov 26, 20249.400010.60008.560010.080010.0800225,850
Nov 25, 202411.200011.92008.960011.040011.04007,372,850
Nov 22, 20245.82408.63205.82407.52007.5200458,025
Nov 21, 20246.08006.20005.28805.80005.800017,925
Nov 20, 20246.20006.60005.54806.04006.040018,125
Nov 19, 20245.96006.80005.84006.20006.200067,900
Nov 18, 20246.52006.60005.84005.96005.960012,025
Nov 15, 20247.48007.92006.20006.52006.520017,025
Nov 14, 20247.44007.68007.20007.60007.60007,000
Nov 13, 20247.80008.28007.20007.56007.560015,150
Nov 12, 20248.24008.64007.64007.76007.760017,950
Nov 11, 20249.16009.60008.04008.28008.280012,425
Nov 8, 20249.92009.96008.60008.84008.840017,850
Nov 7, 202410.520010.64809.52009.52009.520024,800
Nov 6, 202410.400010.64009.360010.240010.240047,525
Nov 5, 20249.920010.76009.320010.160010.160030,775
Nov 4, 202411.080011.32009.60009.92009.920019,800
Nov 1, 202411.560011.760010.800011.400011.40003,000
Oct 31, 202412.160012.280011.240011.720011.72008,525
Oct 30, 202413.400013.660011.136012.040012.040025,425
Oct 29, 202413.400014.400013.200013.320013.320020,575
Oct 28, 202414.000014.664013.000013.440013.440024,950
Oct 25, 202413.520014.644013.200013.920013.920029,225
Oct 24, 202413.040014.360013.016013.568013.568019,100
Oct 23, 202414.280014.480012.800013.160013.160019,750
Oct 22, 202415.200016.360014.240014.340014.34009,650
Oct 21, 202415.960016.760015.360015.520015.52005,250
Oct 18, 202416.160016.920015.400015.800015.80006,525
Oct 17, 202416.160016.960015.800016.160016.16008,775
Oct 16, 202416.080016.840015.640016.120016.120013,750
Oct 15, 202415.360018.152014.960016.000016.000030,050
Oct 14, 202414.520015.740014.480014.840014.840015,525
Oct 11, 202417.640017.800013.440014.400014.400043,975
Oct 10, 2024 1:20 Stock Splits
Oct 10, 202415.680017.520015.680016.600016.600032,250
Oct 9, 202420.320020.720017.680018.320018.320010,689
Oct 8, 202418.000020.800017.600019.200019.200014,055
Oct 7, 202416.800018.000015.600017.440017.440022,391
Oct 4, 202419.200019.200018.320019.200019.20003,504
Oct 3, 202417.360018.400017.280018.320018.32003,328
Oct 2, 202417.600018.000017.280017.360017.36002,236
Oct 1, 202418.400018.480017.280017.600017.60005,234
Sep 30, 202419.600019.600018.480018.560018.56004,793
Sep 27, 202418.960020.320018.400020.320020.32005,996
Sep 26, 202420.000020.960018.400018.960018.960018,584
Sep 25, 202421.680022.240019.280020.800020.80008,351
Sep 24, 202422.240022.800021.600022.240022.24002,113
Sep 23, 202422.080023.040021.600022.240022.24002,018
Sep 20, 202422.320022.400021.440022.080022.08002,899
Sep 19, 202423.760024.400021.760021.840021.84006,820
Sep 18, 202424.320025.280023.280023.360023.36003,098
Sep 17, 202425.120025.440023.680024.560024.56003,958
Sep 16, 202424.160025.520024.160024.640024.64001,294
Sep 13, 202425.120025.600024.240024.880024.88002,923
Sep 12, 202426.400026.400024.880025.280025.28002,408
Sep 11, 202426.400027.040025.280026.400026.40002,460
Sep 10, 202425.600026.480025.200026.400026.40001,580
Sep 9, 202425.920027.200025.360025.520025.52005,364
Sep 6, 202427.520027.520025.600026.400026.40001,940
Sep 5, 202427.040027.200025.760026.320026.32002,863
Sep 4, 202427.840027.840026.400027.040027.04001,318
Sep 3, 202428.160029.600026.000026.880026.88006,040
Aug 30, 202429.520029.520027.600028.880028.88002,900
Aug 29, 202428.800030.720028.320028.400028.40002,599
Aug 28, 202429.760031.200028.560029.520029.52003,190
Aug 27, 202429.280030.960028.160030.640030.64004,961
Aug 26, 202429.920030.080028.800029.280029.280011,889
Aug 23, 202432.160032.160028.880028.960028.96004,045
Aug 22, 202432.080032.720030.480030.640030.64002,424
Aug 21, 202433.840034.160030.400031.680031.68004,501
Aug 20, 202434.640037.600033.200034.240034.240011,000
Aug 19, 202435.920038.800034.000035.040035.040034,016
Aug 16, 202430.640034.000029.760033.200033.20005,036
Aug 15, 202429.120031.200028.800029.760029.76005,494
Aug 14, 202430.000030.000028.160029.360029.36004,595
Aug 13, 202432.000032.000027.440027.600027.600012,114
Aug 12, 202430.880032.960029.280031.600031.60008,760
Aug 9, 202428.800030.240027.600028.640028.64001,109
Aug 8, 202430.000031.120027.440028.960028.960011,150
Aug 7, 202431.520031.840028.160028.800028.80007,921
Aug 6, 202430.400032.960029.840032.560032.56009,356
Aug 5, 202431.600033.600028.080031.040031.040019,213
Aug 2, 202432.000033.280030.080032.720032.72008,689
Aug 1, 202434.400034.720032.960032.960032.96005,064
Jul 31, 202433.120035.920032.400034.000034.000011,498
Jul 30, 202434.320034.320032.400032.480032.48005,125
Jul 29, 202434.240035.200033.040034.080034.08006,964
Jul 26, 202433.680034.320033.600034.080034.08002,545
Jul 25, 202435.360035.360033.680033.760033.76002,640
Jul 24, 202435.120036.000034.080034.720034.72003,498
Jul 23, 202433.920035.840033.600034.880034.88005,160
Jul 22, 202435.840036.720033.840034.800034.80003,744
Jul 19, 202434.240036.000033.840035.840035.84004,765
Jul 18, 202435.040036.720033.680033.760033.760014,740
Jul 17, 202435.120038.240033.120035.520035.520021,721
Jul 16, 202435.440039.040034.400037.600037.600077,953
Jul 15, 202445.360045.360033.280034.480034.480081,075
Jul 12, 202439.200039.920038.560038.720038.72003,488
Jul 11, 202439.040040.000038.000039.520039.52005,413
Jul 10, 202439.360039.920037.600039.040039.04008,126
Jul 9, 202439.200041.120036.880038.400038.40008,699
Jul 8, 202442.160044.000038.320039.200039.20008,725
Jul 5, 202437.600043.200036.640042.320042.32003,868
Jul 3, 202437.600040.720034.480037.600037.600016,283
Jul 2, 202444.800047.920038.400039.280039.280022,738
Jul 1, 202447.200047.200044.800046.000046.00007,065
Jun 28, 202448.000048.640045.600046.080046.08002,903
Jun 27, 202443.440048.800043.200046.960046.960016,249
Jun 26, 202444.800047.200041.120045.120045.120022,500
Jun 25, 202446.800050.400040.400042.000042.000035,078
Jun 24, 202440.000047.920040.000046.800046.800022,339
Jun 21, 202440.800044.000037.600038.240038.24007,356
Jun 20, 202436.240042.400035.200040.800040.800015,504
Jun 18, 202434.640036.240033.120035.200035.20005,171
Jun 17, 202433.760035.200032.240034.960034.960019,203
Jun 14, 202434.800039.200032.800034.160034.160010,596
Jun 13, 202436.240037.840033.520035.920035.92006,114
Jun 12, 202436.240042.400034.400037.200037.200023,316
Jun 11, 202430.640038.800030.320036.800036.800034,140
Jun 10, 202430.400054.400029.600032.880032.8800382,568
Jun 7, 202426.240028.080026.000027.040027.040010,646
Jun 6, 202427.120028.240026.080027.200027.20003,395
Jun 5, 202427.200027.600026.000027.600027.60001,681
Jun 4, 202428.320029.200025.600026.640026.64003,603
Jun 3, 202431.440032.720026.480028.000028.00006,338
May 31, 202432.640032.720028.960032.400032.40004,601
May 30, 202434.400035.120030.000032.000032.00005,945
May 29, 202431.520040.000031.200034.560034.560025,141
May 28, 202430.480031.760028.800030.400030.40008,314
May 24, 202428.080031.840026.880028.560028.560013,099
May 23, 202427.920028.000025.760026.400026.40001,243
May 22, 202426.720028.320025.920027.200027.20003,260
May 21, 202425.600028.400025.280026.720026.72004,078
May 20, 202426.400027.200024.800025.280025.28004,130
May 17, 202425.760027.200024.800026.400026.40005,721
May 16, 202428.400028.400022.800027.120027.120023,306
May 15, 202424.080025.600024.080025.520025.52004,499
May 14, 202426.400028.000023.200023.280023.28009,035
May 13, 202426.160027.440025.440026.400026.40002,068
May 10, 202425.920027.840025.680026.080026.08003,621
May 9, 202427.280028.320027.200027.760027.76001,395
May 8, 202426.640028.000026.480027.760027.76002,730
May 7, 202429.360029.360025.840026.480026.48006,609
May 6, 202427.200031.120026.800028.400028.40005,890
May 3, 202426.400028.000026.400027.200027.20002,113
May 2, 202427.920028.160026.080027.200027.20008,285
May 1, 202429.600030.160027.200028.720028.72002,029
Apr 30, 202429.600031.200029.360029.920029.92002,106
Apr 29, 202429.600031.280028.960029.360029.36002,334
Apr 26, 202430.880032.000028.880029.440029.44006,925
Apr 25, 202436.800036.800029.440029.600029.60005,908
Apr 24, 202437.360039.200036.000037.040037.04001,856
Apr 23, 202438.640040.000036.960038.000038.00002,381
Apr 22, 202440.480040.480037.600039.120039.1200926
Apr 19, 202441.600042.320037.600038.400038.40002,886
Apr 18, 202442.080042.400039.600041.600041.60001,358

Related Tickers

WTO UTime Limited
1.5300
-15.00%
 
688036.SS Shenzhen Transsion Holdings Co., Ltd.
83.68
-0.83%
 
FOXX Foxx Development Holdings Inc.
5.10
+16.70%
 
AXIL AXIL Brands, Inc.
6.08
-0.28%
 
RIME Algorhythm Holdings, Inc.
2.3300
-4.12%
 
XIACY Xiaomi Corporation
26.60
+0.42%
 
SSNLF Samsung Electronics Co., Ltd.
40.60
0.00%
 
KOSS Koss Corporation
4.6000
+7.73%
 
VUZI Vuzix Corporation
1.6400
+1.23%
 
SONY Sony Group Corporation
24.01
+2.78%