Dark

Search

WLDS
Wearable Devices Ltd
stock NASDAQ

At Close

5/30/2023 3:59:30 PM EDT

1.80USD+53.846%(+0.63)4,000

1.12Bid 1.71Ask 0.59Spread IEX

Pre-market

5/30/2023 9:29:42 AM EDT

1.44USD+23.077%(+0.27)24,027

After-hours

5/30/2023 4:59:30 PM EDT

1.80USD0.000%(0.00)0

Overview HistoricalMore

Date

Open

High

Low

Close

Change

Volume

Change
Since

1.4400

2.1750

1.2306

1.8000

+53.846%

4,000

0.000%

1.1100

1.6800

1.0600

1.1700

-17.021%

15,698,924

+53.846%

0.7100

1.9100

0.6500

1.4100

-21.667%

112,606,134

+27.660%

1.4400

2.1750

1.2306

1.8000

+53.846%

4,000

0.000%

1.1100

1.6800

1.0600

1.1700

-17.021%

15,698,924

+53.846%

0.7100

1.9100

0.6500

1.4100

+211.465%

112,606,134

+27.660%

0.4325

0.4600

0.4325

0.4527

-2.267%

27,971

+297.614%

0.4470

0.4800

0.4470

0.4632

+3.857%

9,251

+288.601%

0.4500

0.4647

0.4460

0.4460

-5.086%

9,895

+303.587%

0.4585

0.4795

0.4500

0.4699

-4.102%

21,351

+283.060%

0.4060

0.4901

0.4060

0.4900

+14.219%

84,579

+267.347%

0.4122

0.4350

0.3900

0.4290

+4.634%

74,772

+319.580%

0.4472

0.4635

0.4002

0.4100

-9.989%

233,784

+339.024%

0.4620

0.4800

0.4520

0.4555

-10.686%

133,768

+295.170%

0.5100

0.5200

0.4507

0.5100

+5.897%

2,468,641

+252.941%

0.5000

0.5148

0.4390

0.4816

-7.349%

46,458

+273.754%

0.5000

0.5200

0.5000

0.5198

+3.960%

11,339

+246.287%

0.5200

0.5200

0.4980

0.5000

-0.517%

12,560

+260.000%

0.4900

0.5100

0.4600

0.5026

+1.535%

46,065

+258.138%

0.4805

0.5149

0.4600

0.4950

-3.865%

79,253

+263.636%

0.5010

0.5150

0.5000

0.5149

-0.445%

13,682

+249.582%

0.5300

0.5300

0.5010

0.5172

-0.039%

36,438

+248.028%

0.5215

0.5432

0.5020

0.5174

-2.377%

28,376

+247.893%

0.5210

0.5498

0.5018

0.5300

-4.090%

16,182

+239.623%

0.5579

0.5857

0.5000

0.5526

-2.195%

31,666

+225.733%

0.5882

0.5882

0.5200

0.5650

+7.640%

4,212

+218.584%

0.5310

0.5500

0.5249

0.5249

+0.172%

19,691

+242.922%

0.5899

0.5899

0.5211

0.5240

-5.586%

9,007

+243.511%

0.5500

0.5956

0.5233

0.5550

-2.632%

49,800

+224.324%

0.5474

0.5898

0.5474

0.5700

+7.507%

8,998

+215.789%

0.5750

0.5750

0.5154

0.5302

-7.145%

77,559

+239.495%

0.6100

0.6300

0.5701

0.5710

-9.908%

94,411

+215.236%

0.6350

0.6500

0.6025

0.6338

-2.492%

55,954

+184.001%

0.6600

0.6799

0.6200

0.6500

+1.563%

72,525

+176.923%

0.6200

0.6532

0.5700

0.6400

+4.268%

240,386

+181.250%

0.5650

0.6373

0.5514

0.6138

+14.195%

416,735

+193.255%

0.5800

0.5800

0.5100

0.5375

-0.463%

34,492

+234.884%

0.5698

0.5795

0.5350

0.5400

+0.935%

57,754

+233.333%

0.5100

0.5998

0.4999

0.5350

+9.184%

147,975

+236.449%

0.4900

0.5100

0.4895

0.4900

0.000%

39,476

+267.347%

0.4990

0.5100

0.4700

0.4900

-1.961%

67,361

+267.347%

0.4900

0.5000

0.4650

0.4998

+8.652%

54,858

+260.144%

0.4951

0.5190

0.4584

0.4600

-10.680%

32,070

+291.304%

0.4935

0.5196

0.4935

0.5150

-0.942%

19,997

+249.515%

0.5100

0.5201

0.5000

0.5199

-1.887%

45,387

+246.220%

0.5318

0.5348

0.5005

0.5299

-0.916%

41,667

+239.687%

0.5262

0.5450

0.5026

0.5348

-1.510%

9,828

+236.574%

0.5750

0.5799

0.5026

0.5430

+1.876%

39,640

+231.492%

0.5599

0.5700

0.5000

0.5330

-6.491%

46,437

+237.711%

0.5550

0.5700

0.5130

0.5700

0.000%

23,165

+215.789%

0.5500

0.5700

0.5151

0.5700

-1.724%

9,866

+215.789%

0.5400

0.5800

0.5150

0.5800

+7.308%

59,468

+210.345%

0.5447

0.5714

0.5403

0.5405

-6.342%

39,421

+233.025%

0.5450

0.5772

0.5400

0.5771

+3.090%

35,917

+211.904%

0.5800

0.5800

0.5110

0.5598

-3.979%

81,119

+221.543%

0.5702

0.5971

0.5515

0.5830

-0.935%

48,574

+208.748%

0.6000

0.6300

0.5513

0.5885

-1.917%

46,070

+205.862%

0.5500

0.6000

0.5500

0.6000

+7.643%

46,331

+200.000%

0.5696

0.6000

0.5510

0.5574

-7.100%

71,472

+222.928%

0.6428

0.6428

0.6000

0.6000

-6.962%

55,965

+200.000%

0.6000

0.6513

0.5665

0.6449

+7.483%

83,553

+179.113%

0.6100

0.6105

0.5728

0.6000

-1.639%

63,202

+200.000%

0.5878

0.6279

0.5653

0.6100

+3.460%

54,863

+195.082%

0.5901

0.6180

0.5500

0.5896

-0.237%

82,762

+205.292%

0.6170

0.6300

0.5655

0.5910

-5.121%

115,496

+204.569%

0.5800

0.7000

0.5700

0.6229

+9.473%

230,955

+188.971%

0.6100

0.6100

0.5510

0.5690

-8.960%

205,204

+216.344%

0.6082

0.6800

0.6082

0.6250

-3.594%

69,994

+188.000%

0.6950

0.6950

0.6350

0.6483

-3.842%

66,871

+177.649%

0.6896

0.7000

0.6500

0.6742

-5.162%

104,799

+166.983%

0.7325

0.7325

0.6590

0.7109

-4.127%

118,159

+153.200%

0.9200

0.9200

0.7122

0.7415

-15.739%

256,954

+142.751%

0.8965

0.9200

0.8500

0.8800

-2.298%

109,613

+104.545%

0.9310

0.9798

0.8901

0.9007

-5.299%

266,956

+99.845%

0.9200

1.0200

0.8700

0.9511

+5.560%

455,259

+89.255%

0.9000

0.9400

0.8700

0.9010

-4.057%

328,133

+99.778%

0.8908

0.9800

0.8400

0.9391

-0.106%

1,284,093

+91.673%

0.8300

0.9600

0.8000

0.9401

+3.308%

2,112,623

+91.469%

1.1200

1.2900

0.8650

0.9100

+44.559%

63,549,571

+97.802%

0.6427

0.6430

0.6000

0.6295

-2.054%

73,505

+185.941%

0.6400

0.6504

0.5807

0.6427

+3.494%

217,164

+180.068%

0.6544

0.6700

0.6115

0.6210

-6.980%

246,898

+189.855%

0.6674

0.6841

0.6207

0.6676

-2.965%

164,430

+169.623%

0.8054

0.8400

0.6600

0.6880

-12.911%

530,673

+161.628%

0.8500

0.8599

0.7010

0.7900

0.000%

1,804,094

+127.848%

0.7000

0.8799

0.6701

0.7900

+21.352%

1,313,874

+127.848%

0.6399

0.7333

0.6011

0.6510

-1.869%

592,148

+176.498%

0.5600

0.7690

0.5300

0.6634

+26.845%

3,829,193

+171.330%

0.5200

0.5600

0.5200

0.5230

+2.408%

31,836

+244.168%

0.5359

0.5399

0.5055

0.5107

+0.059%

25,746

+252.457%

0.5390

0.5399

0.4823

0.5104

-5.481%

68,558

+252.665%

0.5619

0.6005

0.5400

0.5400

+2.428%

70,249

+233.333%

0.5500

0.5500

0.5025

0.5272

+0.400%

76,023

+241.426%

0.4900

0.5600

0.4900

0.5251

+5.654%

92,882

+242.792%

0.5901

0.6189

0.4970

0.4970

-14.897%

203,460

+262.173%

0.6000

0.6000

0.5610

0.5840

+0.690%

61,881

+208.219%

0.5600

0.6200

0.5600

0.5800

+4.580%

79,813

+210.345%

0.5750

0.6399

0.5500

0.5546

-2.014%

219,568

+224.558%

0.5800

0.5896

0.5316

0.5660

+1.506%

244,242

+218.021%

0.5600

0.6099

0.5269

0.5576

+8.272%

376,951

+222.812%

0.5400

0.5500

0.5015

0.5150

+0.980%

79,931

+249.515%

0.5340

0.5499

0.4950

0.5100

+0.177%

84,218

+252.941%

0.4873

0.5750

0.4800

0.5091

+3.686%

136,312

+253.565%

0.4800

0.5160

0.4800

0.4910

+4.357%

72,315

+266.599%

0.4750

0.5280

0.4310

0.4705

+7.814%

126,610

+282.572%

0.4600

0.4915

0.4300

0.4364

-5.130%

82,360

+312.466%

0.4656

0.4918

0.4400

0.4600

-4.167%

81,652

+291.304%

0.5800

0.5800

0.4770

0.4800

-9.434%

191,194

+275.000%

0.4509

0.5745

0.4255

0.5300

+15.217%

451,766

+239.623%

0.4580

0.4699

0.4579

0.4600

-3.178%

42,137

+291.304%

0.4956

0.4956

0.4510

0.4751

-5.734%

83,345

+278.868%

0.5064

0.5064

0.4800

0.5040

+2.983%

52,313

+257.143%

0.4712

0.5100

0.4634

0.4894

+3.885%

127,359

+267.797%

0.4947

0.4999

0.4623

0.4711

-7.627%

39,968

+282.084%

0.5379

0.5446

0.4752

0.5100

-5.169%

213,327

+252.941%

0.5887

0.6100

0.5031

0.5378

-11.517%

308,359

+234.697%

0.6180

0.6499

0.6000

0.6078

-1.539%

164,399

+196.150%

0.6249

0.7300

0.6100

0.6173

-3.471%

324,329

+191.592%

0.7175

0.7347

0.6000

0.6395

-12.981%

407,349

+181.470%

0.6800

0.7800

0.6400

0.7349

+12.147%

1,009,012

+144.931%

0.6788

0.6900

0.6203

0.6553

+7.815%

661,450

+174.683%

0.7100

0.7400

0.5800

0.6078

-6.492%

1,002,626

+196.150%

0.6599

0.6846

0.6100

0.6500

+4.839%

481,647

+176.923%

0.6100

0.6600

0.5910

0.6200

-0.177%

232,630

+190.323%

0.6990

0.7096

0.6200

0.6211

-12.999%

208,472

+189.808%

0.6600

0.9500

0.6600

0.7139

+8.150%

2,336,398

+152.136%

0.7000

0.7000

0.6501

0.6601

-3.083%

74,024

+172.686%

0.6300

0.6999

0.6300

0.6811

+1.824%

47,732

+164.278%

0.6900

0.6900

0.6400

0.6689

-3.728%

43,785

+169.099%

0.7100

0.7190

0.6751

0.6948

-0.700%

31,182

+159.067%

0.7000

0.7289

0.6700

0.6997

-0.029%

25,786

+157.253%

0.6913

0.7400

0.6513

0.6999

+4.478%

135,301

+157.180%

0.6706

0.6780

0.6403

0.6699

+2.275%

41,933

+168.697%

0.6512

0.6800

0.6325

0.6550

+2.360%

47,341

+174.809%

0.6380

0.6593

0.6296

0.6399

+0.047%

19,411

+181.294%

0.6262

0.6400

0.6225

0.6396

-0.141%

13,399

+181.426%

0.6302

0.6784

0.6155

0.6405

-4.102%

48,126

+181.030%

0.6670

0.6725

0.6320

0.6679

+4.018%

44,286

+169.501%

0.6396

0.6773

0.6396

0.6421

+0.344%

46,991

+180.330%

0.6700

0.6773

0.6011

0.6399

-5.522%

205,309

+181.294%

0.6617

0.7198

0.6501

0.6773

+5.008%

42,839

+165.761%

0.6441

0.7079

0.6400

0.6450

-4.839%

105,718

+179.070%

0.7410

0.7625

0.6700

0.6778

-11.951%

49,082

+165.565%

0.7999

0.7999

0.7325

0.7698

-3.291%

39,522

+133.827%

0.7700

0.8035

0.7511

0.7960

+0.013%

47,157

+126.131%

0.8000

0.8290

0.7700

0.7959

-1.729%

25,958

+126.159%

0.8200

0.8200

0.7900

0.8099

+3.621%

59,814

+122.250%

0.8126

0.8403

0.7502

0.7816

-8.036%

127,163

+130.297%

0.8874

0.8874

0.8340

0.8499

-1.746%

64,913

+111.790%

0.8726

0.8963

0.8500

0.8650

-1.041%

60,651

+108.092%

0.8800

0.9000

0.8587

0.8741

-0.670%

44,712

+105.926%

0.8725

0.9160

0.8700

0.8800

+1.126%

33,937

+104.545%

0.8700

0.9000

0.8700

0.8702

-2.236%

71,882

+106.849%

0.9300

0.9380

0.8701

0.8901

-3.176%

38,405

+102.224%

0.9375

0.9400

0.8800

0.9193

-0.206%

97,732

+95.801%

0.9485

0.9650

0.9000

0.9212

-4.042%

94,591

+95.397%

1.0000

1.0000

0.9410

0.9600

-2.041%

150,864

+87.500%

0.9700

0.9900

0.9320

0.9800

+0.958%

100,268

+83.673%

0.9600

1.0380

0.9600

0.9707

-0.949%

75,315

+85.433%

0.9700

1.0000

0.9600

0.9800

-2.000%

49,449

+83.673%

1.0500

1.0500

0.9700

1.0000

-2.913%

147,712

+80.000%

1.0600

1.0600

0.9500

1.0300

+3.000%

276,836

+74.757%

0.9800

1.0481

0.9600

1.0000

+3.220%

149,101

+80.000%

0.9720

1.0968

0.9600

0.9688

+0.917%

215,439

+85.797%

1.0500

1.0700

0.9310

0.9600

-9.434%

548,900

+87.500%

1.0300

1.0800

1.0000

1.0600

-1.852%

332,545

+69.811%

1.1800

1.2700

1.0100

1.0800

-17.557%

1,406,134

+66.667%

1.0800

1.4500

1.0800

1.3100

+48.864%

22,187,079

+37.405%

0.9600

0.9900

0.8800

0.8800

-7.689%

110,584

+104.545%

1.0200

1.0450

0.9400

0.9533

-9.210%

225,150

+88.818%

1.1800

1.2400

1.0300

1.0500

-6.250%

290,552

+71.429%

1.0500

1.3300

1.0500

1.1200

+5.660%

348,755

+60.714%

1.1200

1.1500

1.0200

1.0600

-8.621%

304,441

+69.811%

1.2400

1.2899

1.1200

1.1600

-12.782%

422,760

+55.172%

1.3600

1.5300

1.2700

1.3300

-2.920%

427,491

+35.338%

1.7100

1.7800

1.3700

1.3700

-20.349%

439,396

+31.387%

1.6800

1.9450

1.6800

1.7200

-4.972%

595,916

+4.651%

2.1100

2.3600

1.7700

1.8100

-22.650%

863,755

-0.552%

2.4600

2.6453

2.2105

2.3400

-13.971%

583,863

-23.077%

2.4800

2.8400

2.4500

2.7200

-7.797%

1,309,554

-33.824%

2.6500

3.0298

2.2700

2.9500

+2.431%

2,616,924

-38.983%

4.8500

5.8500

2.4700

2.8800

0.000%

8,704,681

-37.500%

Share