Wearable Devices Ltd. - Ordinary Share (WLDS)

Historical Prices For Wearable Devices Ltd. - Ordinary Share (WLDS)

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	1.70	1.80	1.62	1.75	1,121,455	1.75
4/29/2025	2.00	2.14	1.52	1.80	44,865,485	1.80
4/28/2025	1.68	1.72	1.20	1.20	382,904	1.20
4/25/2025	1.70	1.74	1.58	1.62	109,298	1.62
4/24/2025	2.10	2.24	1.44	1.65	420,696	1.65
4/23/2025	2.44	3.10	1.86	1.99	1,815,272	1.99
4/22/2025	1.96	2.41	1.95	2.30	47,321	2.30
4/21/2025	1.84	2.00	1.82	2.00	14,711	2.00
4/17/2025	1.85	1.92	1.75	1.90	28,800	1.90
4/16/2025	1.83	1.86	1.75	1.76	12,148	1.76
4/15/2025	1.95	1.99	1.72	1.79	29,630	1.79
4/14/2025	2.11	2.23	1.97	1.97	26,052	1.97
4/11/2025	2.42	2.46	2.08	2.10	15,378	2.10
4/10/2025	2.65	2.70	2.26	2.49	73,809	2.49
4/09/2025	2.13	2.68	2.08	2.63	74,779	2.63
4/08/2025	2.08	2.20	1.95	2.12	22,918	2.12
4/07/2025	1.97	2.10	1.86	2.04	44,584	2.04
4/04/2025	2.08	2.08	1.92	1.97	16,488	1.97
4/03/2025	2.07	2.08	1.91	2.03	13,647	2.03
4/02/2025	2.03	2.22	1.95	2.13	50,149	2.13
4/01/2025	1.99	2.08	1.85	1.91	15,719	1.91
3/31/2025	2.05	2.05	1.87	1.87	24,299	1.87
3/28/2025	2.03	2.09	2.00	2.03	6,516	2.03
3/27/2025	2.08	2.18	2.02	2.12	19,565	2.12
3/26/2025	2.17	2.17	2.00	2.08	21,756	2.08
3/25/2025	2.03	2.20	2.02	2.17	20,818	2.17
3/24/2025	2.15	2.16	1.86	2.02	55,822	2.02
3/21/2025	1.88	2.13	1.88	2.01	51,110	2.01
3/20/2025	2.10	2.10	1.80	1.88	59,058	1.88
3/19/2025	2.35	2.37	2.06	2.10	108,325	2.10
3/18/2025	2.37	2.87	2.28	2.42	305,589	2.42
3/17/2025	1.65	2.41	1.65	2.41	314,032	2.41
3/14/2025	0.49	0.53	0.45	0.45	613,323	0.45
3/13/2025	0.53	0.56	0.49	0.49	179,095	0.49
3/12/2025	0.63	0.63	0.58	0.62	45,220	0.62
3/11/2025	0.62	0.65	0.57	0.61	93,796	0.61
3/10/2025	0.69	0.69	0.60	0.61	59,188	0.61
3/07/2025	0.67	0.70	0.65	0.68	58,534	0.68
3/06/2025	0.74	0.75	0.66	0.66	167,622	0.66
3/05/2025	0.84	0.84	0.73	0.74	192,862	0.74
3/04/2025	0.80	0.81	0.71	0.75	83,105	0.75
3/03/2025	0.81	0.86	0.79	0.82	62,054	0.82
2/28/2025	0.83	0.86	0.77	0.83	29,118	0.83
2/27/2025	0.78	0.83	0.78	0.81	35,955	0.81
2/26/2025	0.80	0.84	0.77	0.78	29,183	0.78
2/25/2025	0.81	0.83	0.78	0.81	40,251	0.81
2/24/2025	0.87	0.90	0.77	0.83	73,155	0.83
2/21/2025	0.91	0.91	0.85	0.85	62,568	0.85
2/20/2025	0.91	0.95	0.87	0.90	64,786	0.90
2/19/2025	0.93	0.94	0.89	0.93	59,688	0.93
2/18/2025	0.93	0.97	0.88	0.91	129,059	0.91
2/14/2025	0.95	1.04	0.95	0.99	241,680	0.99
2/13/2025	0.80	1.00	0.78	0.94	278,273	0.94
2/12/2025	0.73	0.82	0.73	0.79	63,440	0.79
2/11/2025	0.80	0.84	0.75	0.77	125,877	0.77
2/10/2025	0.90	0.90	0.78	0.79	327,450	0.79
2/07/2025	1.04	1.22	0.90	0.95	1,218,875	0.95
2/06/2025	0.97	1.00	0.89	0.93	116,904	0.93
2/05/2025	1.04	1.04	0.94	0.96	157,649	0.96
2/04/2025	1.12	1.12	1.01	1.05	215,366	1.05
2/03/2025	1.08	1.28	1.03	1.08	1,459,767	1.08