Create Account
Sign In
Dark
chart
exchange
Terminal
Screener
Stocks
Crypto
Forex
Watchlists
Trends

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
OverviewHistoricalExchange VolumeShort VolumeBorrow FeeFailure to DeliverTrendsMore
Date
Open
High
Low
Close
Change
Volume
Change
Since
2023-05-30
1.4400
2.1750
1.2306
1.8000
+53.846%
4,000
0.000%
2023-05-26
1.1100
1.6800
1.0600
1.1700
-17.021%
15,698,924
+53.846%
2023-05-25
0.7100
1.9100
0.6500
1.4100
-21.667%
112,606,134
+27.660%
2023-05-30
1.4400
2.1750
1.2306
1.8000
+53.846%
4,000
0.000%
2023-05-26
1.1100
1.6800
1.0600
1.1700
-17.021%
15,698,924
+53.846%
2023-05-25
0.7100
1.9100
0.6500
1.4100
+211.465%
112,606,134
+27.660%
2023-05-24
0.4325
0.4600
0.4325
0.4527
-2.267%
27,971
+297.614%
2023-05-23
0.4470
0.4800
0.4470
0.4632
+3.857%
9,251
+288.601%
2023-05-22
0.4500
0.4647
0.4460
0.4460
-5.086%
9,895
+303.587%
2023-05-19
0.4585
0.4795
0.4500
0.4699
-4.102%
21,351
+283.060%
2023-05-18
0.4060
0.4901
0.4060
0.4900
+14.219%
84,579
+267.347%
2023-05-17
0.4122
0.4350
0.3900
0.4290
+4.634%
74,772
+319.580%
2023-05-16
0.4472
0.4635
0.4002
0.4100
-9.989%
233,784
+339.024%
2023-05-15
0.4620
0.4800
0.4520
0.4555
-10.686%
133,768
+295.170%
2023-05-12
0.5100
0.5200
0.4507
0.5100
+5.897%
2,468,641
+252.941%
2023-05-11
0.5000
0.5148
0.4390
0.4816
-7.349%
46,458
+273.754%
2023-05-10
0.5000
0.5200
0.5000
0.5198
+3.960%
11,339
+246.287%
2023-05-09
0.5200
0.5200
0.4980
0.5000
-0.517%
12,560
+260.000%
2023-05-08
0.4900
0.5100
0.4600
0.5026
+1.535%
46,065
+258.138%
2023-05-05
0.4805
0.5149
0.4600
0.4950
-3.865%
79,253
+263.636%
2023-05-04
0.5010
0.5150
0.5000
0.5149
-0.445%
13,682
+249.582%
2023-05-03
0.5300
0.5300
0.5010
0.5172
-0.039%
36,438
+248.028%
2023-05-02
0.5215
0.5432
0.5020
0.5174
-2.377%
28,376
+247.893%
2023-05-01
0.5210
0.5498
0.5018
0.5300
-4.090%
16,182
+239.623%
2023-04-28
0.5579
0.5857
0.5000
0.5526
-2.195%
31,666
+225.733%
2023-04-27
0.5882
0.5882
0.5200
0.5650
+7.640%
4,212
+218.584%
2023-04-26
0.5310
0.5500
0.5249
0.5249
+0.172%
19,691
+242.922%
2023-04-25
0.5899
0.5899
0.5211
0.5240
-5.586%
9,007
+243.511%
2023-04-24
0.5500
0.5956
0.5233
0.5550
-2.632%
49,800
+224.324%
2023-04-21
0.5474
0.5898
0.5474
0.5700
+7.507%
8,998
+215.789%
2023-04-20
0.5750
0.5750
0.5154
0.5302
-7.145%
77,559
+239.495%
2023-04-19
0.6100
0.6300
0.5701
0.5710
-9.908%
94,411
+215.236%
2023-04-18
0.6350
0.6500
0.6025
0.6338
-2.492%
55,954
+184.001%
2023-04-17
0.6600
0.6799
0.6200
0.6500
+1.563%
72,525
+176.923%
2023-04-14
0.6200
0.6532
0.5700
0.6400
+4.268%
240,386
+181.250%
2023-04-13
0.5650
0.6373
0.5514
0.6138
+14.195%
416,735
+193.255%
2023-04-12
0.5800
0.5800
0.5100
0.5375
-0.463%
34,492
+234.884%
2023-04-11
0.5698
0.5795
0.5350
0.5400
+0.935%
57,754
+233.333%
2023-04-10
0.5100
0.5998
0.4999
0.5350
+9.184%
147,975
+236.449%
2023-04-06
0.4900
0.5100
0.4895
0.4900
0.000%
39,476
+267.347%
2023-04-05
0.4990
0.5100
0.4700
0.4900
-1.961%
67,361
+267.347%
2023-04-04
0.4900
0.5000
0.4650
0.4998
+8.652%
54,858
+260.144%
2023-04-03
0.4951
0.5190
0.4584
0.4600
-10.680%
32,070
+291.304%
2023-03-31
0.4935
0.5196
0.4935
0.5150
-0.942%
19,997
+249.515%
2023-03-30
0.5100
0.5201
0.5000
0.5199
-1.887%
45,387
+246.220%
2023-03-29
0.5318
0.5348
0.5005
0.5299
-0.916%
41,667
+239.687%
2023-03-28
0.5262
0.5450
0.5026
0.5348
-1.510%
9,828
+236.574%
2023-03-27
0.5750
0.5799
0.5026
0.5430
+1.876%
39,640
+231.492%
2023-03-24
0.5599
0.5700
0.5000
0.5330
-6.491%
46,437
+237.711%
2023-03-23
0.5550
0.5700
0.5130
0.5700
0.000%
23,165
+215.789%
2023-03-22
0.5500
0.5700
0.5151
0.5700
-1.724%
9,866
+215.789%
2023-03-21
0.5400
0.5800
0.5150
0.5800
+7.308%
59,468
+210.345%
2023-03-20
0.5447
0.5714
0.5403
0.5405
-6.342%
39,421
+233.025%
2023-03-17
0.5450
0.5772
0.5400
0.5771
+3.090%
35,917
+211.904%
2023-03-16
0.5800
0.5800
0.5110
0.5598
-3.979%
81,119
+221.543%
2023-03-15
0.5702
0.5971
0.5515
0.5830
-0.935%
48,574
+208.748%
2023-03-14
0.6000
0.6300
0.5513
0.5885
-1.917%
46,070
+205.862%
2023-03-13
0.5500
0.6000
0.5500
0.6000
+7.643%
46,331
+200.000%
2023-03-10
0.5696
0.6000
0.5510
0.5574
-7.100%
71,472
+222.928%
2023-03-09
0.6428
0.6428
0.6000
0.6000
-6.962%
55,965
+200.000%
2023-03-08
0.6000
0.6513
0.5665
0.6449
+7.483%
83,553
+179.113%
2023-03-07
0.6100
0.6105
0.5728
0.6000
-1.639%
63,202
+200.000%
2023-03-06
0.5878
0.6279
0.5653
0.6100
+3.460%
54,863
+195.082%
2023-03-03
0.5901
0.6180
0.5500
0.5896
-0.237%
82,762
+205.292%
2023-03-02
0.6170
0.6300
0.5655
0.5910
-5.121%
115,496
+204.569%
2023-03-01
0.5800
0.7000
0.5700
0.6229
+9.473%
230,955
+188.971%
2023-02-28
0.6100
0.6100
0.5510
0.5690
-8.960%
205,204
+216.344%
2023-02-27
0.6082
0.6800
0.6082
0.6250
-3.594%
69,994
+188.000%
2023-02-24
0.6950
0.6950
0.6350
0.6483
-3.842%
66,871
+177.649%
2023-02-23
0.6896
0.7000
0.6500
0.6742
-5.162%
104,799
+166.983%
2023-02-22
0.7325
0.7325
0.6590
0.7109
-4.127%
118,159
+153.200%
2023-02-21
0.9200
0.9200
0.7122
0.7415
-15.739%
256,954
+142.751%
2023-02-17
0.8965
0.9200
0.8500
0.8800
-2.298%
109,613
+104.545%
2023-02-16
0.9310
0.9798
0.8901
0.9007
-5.299%
266,956
+99.845%
2023-02-15
0.9200
1.0200
0.8700
0.9511
+5.560%
455,259
+89.255%
2023-02-14
0.9000
0.9400
0.8700
0.9010
-4.057%
328,133
+99.778%
2023-02-13
0.8908
0.9800
0.8400
0.9391
-0.106%
1,284,093
+91.673%
2023-02-10
0.8300
0.9600
0.8000
0.9401
+3.308%
2,112,623
+91.469%
2023-02-09
1.1200
1.2900
0.8650
0.9100
+44.559%
63,549,571
+97.802%
2023-02-08
0.6427
0.6430
0.6000
0.6295
-2.054%
73,505
+185.941%
2023-02-07
0.6400
0.6504
0.5807
0.6427
+3.494%
217,164
+180.068%
2023-02-06
0.6544
0.6700
0.6115
0.6210
-6.980%
246,898
+189.855%
2023-02-03
0.6674
0.6841
0.6207
0.6676
-2.965%
164,430
+169.623%
2023-02-02
0.8054
0.8400
0.6600
0.6880
-12.911%
530,673
+161.628%
2023-02-01
0.8500
0.8599
0.7010
0.7900
0.000%
1,804,094
+127.848%
2023-01-31
0.7000
0.8799
0.6701
0.7900
+21.352%
1,313,874
+127.848%
2023-01-30
0.6399
0.7333
0.6011
0.6510
-1.869%
592,148
+176.498%
2023-01-27
0.5600
0.7690
0.5300
0.6634
+26.845%
3,829,193
+171.330%
2023-01-26
0.5200
0.5600
0.5200
0.5230
+2.408%
31,836
+244.168%
2023-01-25
0.5359
0.5399
0.5055
0.5107
+0.059%
25,746
+252.457%
2023-01-24
0.5390
0.5399
0.4823
0.5104
-5.481%
68,558
+252.665%
2023-01-23
0.5619
0.6005
0.5400
0.5400
+2.428%
70,249
+233.333%
2023-01-20
0.5500
0.5500
0.5025
0.5272
+0.400%
76,023
+241.426%
2023-01-19
0.4900
0.5600
0.4900
0.5251
+5.654%
92,882
+242.792%
2023-01-18
0.5901
0.6189
0.4970
0.4970
-14.897%
203,460
+262.173%
2023-01-17
0.6000
0.6000
0.5610
0.5840
+0.690%
61,881
+208.219%
2023-01-13
0.5600
0.6200
0.5600
0.5800
+4.580%
79,813
+210.345%
2023-01-12
0.5750
0.6399
0.5500
0.5546
-2.014%
219,568
+224.558%
2023-01-11
0.5800
0.5896
0.5316
0.5660
+1.506%
244,242
+218.021%
2023-01-10
0.5600
0.6099
0.5269
0.5576
+8.272%
376,951
+222.812%
2023-01-09
0.5400
0.5500
0.5015
0.5150
+0.980%
79,931
+249.515%
2023-01-06
0.5340
0.5499
0.4950
0.5100
+0.177%
84,218
+252.941%
2023-01-05
0.4873
0.5750
0.4800
0.5091
+3.686%
136,312
+253.565%
2023-01-04
0.4800
0.5160
0.4800
0.4910
+4.357%
72,315
+266.599%
2023-01-03
0.4750
0.5280
0.4310
0.4705
+7.814%
126,610
+282.572%
2022-12-30
0.4600
0.4915
0.4300
0.4364
-5.130%
82,360
+312.466%
2022-12-29
0.4656
0.4918
0.4400
0.4600
-4.167%
81,652
+291.304%
2022-12-28
0.5800
0.5800
0.4770
0.4800
-9.434%
191,194
+275.000%
2022-12-27
0.4509
0.5745
0.4255
0.5300
+15.217%
451,766
+239.623%
2022-12-23
0.4580
0.4699
0.4579
0.4600
-3.178%
42,137
+291.304%
2022-12-22
0.4956
0.4956
0.4510
0.4751
-5.734%
83,345
+278.868%
2022-12-21
0.5064
0.5064
0.4800
0.5040
+2.983%
52,313
+257.143%
2022-12-20
0.4712
0.5100
0.4634
0.4894
+3.885%
127,359
+267.797%
2022-12-19
0.4947
0.4999
0.4623
0.4711
-7.627%
39,968
+282.084%
2022-12-16
0.5379
0.5446
0.4752
0.5100
-5.169%
213,327
+252.941%
2022-12-15
0.5887
0.6100
0.5031
0.5378
-11.517%
308,359
+234.697%
2022-12-14
0.6180
0.6499
0.6000
0.6078
-1.539%
164,399
+196.150%
2022-12-13
0.6249
0.7300
0.6100
0.6173
-3.471%
324,329
+191.592%
2022-12-12
0.7175
0.7347
0.6000
0.6395
-12.981%
407,349
+181.470%
2022-12-09
0.6800
0.7800
0.6400
0.7349
+12.147%
1,009,012
+144.931%
2022-12-08
0.6788
0.6900
0.6203
0.6553
+7.815%
661,450
+174.683%
2022-12-07
0.7100
0.7400
0.5800
0.6078
-6.492%
1,002,626
+196.150%
2022-12-06
0.6599
0.6846
0.6100
0.6500
+4.839%
481,647
+176.923%
2022-12-05
0.6100
0.6600
0.5910
0.6200
-0.177%
232,630
+190.323%
2022-12-02
0.6990
0.7096
0.6200
0.6211
-12.999%
208,472
+189.808%
2022-12-01
0.6600
0.9500
0.6600
0.7139
+8.150%
2,336,398
+152.136%
2022-11-30
0.7000
0.7000
0.6501
0.6601
-3.083%
74,024
+172.686%
2022-11-29
0.6300
0.6999
0.6300
0.6811
+1.824%
47,732
+164.278%
2022-11-28
0.6900
0.6900
0.6400
0.6689
-3.728%
43,785
+169.099%
2022-11-25
0.7100
0.7190
0.6751
0.6948
-0.700%
31,182
+159.067%
2022-11-23
0.7000
0.7289
0.6700
0.6997
-0.029%
25,786
+157.253%
2022-11-22
0.6913
0.7400
0.6513
0.6999
+4.478%
135,301
+157.180%
2022-11-21
0.6706
0.6780
0.6403
0.6699
+2.275%
41,933
+168.697%
2022-11-18
0.6512
0.6800
0.6325
0.6550
+2.360%
47,341
+174.809%
2022-11-17
0.6380
0.6593
0.6296
0.6399
+0.047%
19,411
+181.294%
2022-11-16
0.6262
0.6400
0.6225
0.6396
-0.141%
13,399
+181.426%
2022-11-15
0.6302
0.6784
0.6155
0.6405
-4.102%
48,126
+181.030%
2022-11-14
0.6670
0.6725
0.6320
0.6679
+4.018%
44,286
+169.501%
2022-11-11
0.6396
0.6773
0.6396
0.6421
+0.344%
46,991
+180.330%
2022-11-10
0.6700
0.6773
0.6011
0.6399
-5.522%
205,309
+181.294%
2022-11-09
0.6617
0.7198
0.6501
0.6773
+5.008%
42,839
+165.761%
2022-11-08
0.6441
0.7079
0.6400
0.6450
-4.839%
105,718
+179.070%
2022-11-07
0.7410
0.7625
0.6700
0.6778
-11.951%
49,082
+165.565%
2022-11-04
0.7999
0.7999
0.7325
0.7698
-3.291%
39,522
+133.827%
2022-11-03
0.7700
0.8035
0.7511
0.7960
+0.013%
47,157
+126.131%
2022-11-02
0.8000
0.8290
0.7700
0.7959
-1.729%
25,958
+126.159%
2022-11-01
0.8200
0.8200
0.7900
0.8099
+3.621%
59,814
+122.250%
2022-10-31
0.8126
0.8403
0.7502
0.7816
-8.036%
127,163
+130.297%
2022-10-28
0.8874
0.8874
0.8340
0.8499
-1.746%
64,913
+111.790%
2022-10-27
0.8726
0.8963
0.8500
0.8650
-1.041%
60,651
+108.092%
2022-10-26
0.8800
0.9000
0.8587
0.8741
-0.670%
44,712
+105.926%
2022-10-25
0.8725
0.9160
0.8700
0.8800
+1.126%
33,937
+104.545%
2022-10-24
0.8700
0.9000
0.8700
0.8702
-2.236%
71,882
+106.849%
2022-10-21
0.9300
0.9380
0.8701
0.8901
-3.176%
38,405
+102.224%
2022-10-20
0.9375
0.9400
0.8800
0.9193
-0.206%
97,732
+95.801%
2022-10-19
0.9485
0.9650
0.9000
0.9212
-4.042%
94,591
+95.397%
2022-10-18
1.0000
1.0000
0.9410
0.9600
-2.041%
150,864
+87.500%
2022-10-17
0.9700
0.9900
0.9320
0.9800
+0.958%
100,268
+83.673%
2022-10-14
0.9600
1.0380
0.9600
0.9707
-0.949%
75,315
+85.433%
2022-10-13
0.9700
1.0000
0.9600
0.9800
-2.000%
49,449
+83.673%
2022-10-12
1.0500
1.0500
0.9700
1.0000
-2.913%
147,712
+80.000%
2022-10-11
1.0600
1.0600
0.9500
1.0300
+3.000%
276,836
+74.757%
2022-10-10
0.9800
1.0481
0.9600
1.0000
+3.220%
149,101
+80.000%
2022-10-07
0.9720
1.0968
0.9600
0.9688
+0.917%
215,439
+85.797%
2022-10-06
1.0500
1.0700
0.9310
0.9600
-9.434%
548,900
+87.500%
2022-10-05
1.0300
1.0800
1.0000
1.0600
-1.852%
332,545
+69.811%
2022-10-04
1.1800
1.2700
1.0100
1.0800
-17.557%
1,406,134
+66.667%
2022-10-03
1.0800
1.4500
1.0800
1.3100
+48.864%
22,187,079
+37.405%
2022-09-30
0.9600
0.9900
0.8800
0.8800
-7.689%
110,584
+104.545%
2022-09-29
1.0200
1.0450
0.9400
0.9533
-9.210%
225,150
+88.818%
2022-09-28
1.1800
1.2400
1.0300
1.0500
-6.250%
290,552
+71.429%
2022-09-27
1.0500
1.3300
1.0500
1.1200
+5.660%
348,755
+60.714%
2022-09-26
1.1200
1.1500
1.0200
1.0600
-8.621%
304,441
+69.811%
2022-09-23
1.2400
1.2899
1.1200
1.1600
-12.782%
422,760
+55.172%
2022-09-22
1.3600
1.5300
1.2700
1.3300
-2.920%
427,491
+35.338%
2022-09-21
1.7100
1.7800
1.3700
1.3700
-20.349%
439,396
+31.387%
2022-09-20
1.6800
1.9450
1.6800
1.7200
-4.972%
595,916
+4.651%
2022-09-19
2.1100
2.3600
1.7700
1.8100
-22.650%
863,755
-0.552%
2022-09-16
2.4600
2.6453
2.2105
2.3400
-13.971%
583,863
-23.077%
2022-09-15
2.4800
2.8400
2.4500
2.7200
-7.797%
1,309,554
-33.824%
2022-09-14
2.6500
3.0298
2.2700
2.9500
+2.431%
2,616,924
-38.983%
2022-09-13
4.8500
5.8500
2.4700
2.8800
0.000%
8,704,681
-37.500%


Share
About
Symbol List

Pricing
Disclaimer

ChartExchange on Twitter
ChartExchange on Reddit
© 2020 - 2023 ChartExchange LLC