Wearable Devices Ltd. - Ordinary Share (WLDS)

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
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	1.80
3/13/2025	0.53	0.56	0.49	0.49	179,095	1.96
3/12/2025	0.63	0.63	0.58	0.62	45,220	2.47
3/11/2025	0.62	0.65	0.57	0.61	93,796	2.44
3/10/2025	0.69	0.69	0.60	0.61	59,188	2.46
3/07/2025	0.67	0.70	0.65	0.68	58,534	2.72
3/06/2025	0.74	0.75	0.66	0.66	167,622	2.65
3/05/2025	0.84	0.84	0.73	0.74	192,862	2.97
3/04/2025	0.80	0.81	0.71	0.75	83,105	3.00
3/03/2025	0.81	0.86	0.79	0.82	62,054	3.30
2/28/2025	0.83	0.86	0.77	0.83	29,118	3.32
2/27/2025	0.78	0.83	0.78	0.81	35,955	3.24
2/26/2025	0.80	0.84	0.77	0.78	29,183	3.11
2/25/2025	0.81	0.83	0.78	0.81	40,251	3.25
2/24/2025	0.87	0.90	0.77	0.83	73,155	3.32
2/21/2025	0.91	0.91	0.85	0.85	62,568	3.42
2/20/2025	0.91	0.95	0.87	0.90	64,786	3.58
2/19/2025	0.93	0.94	0.89	0.93	59,688	3.74
2/18/2025	0.93	0.97	0.88	0.91	129,059	3.66
2/14/2025	0.95	1.04	0.95	0.99	241,680	3.95
2/13/2025	0.80	1.00	0.78	0.94	278,273	3.76
2/12/2025	0.73	0.82	0.73	0.79	63,440	3.14
2/11/2025	0.80	0.84	0.75	0.77	125,877	3.06
2/10/2025	0.90	0.90	0.78	0.79	327,450	3.18
2/07/2025	1.04	1.22	0.90	0.95	1,218,875	3.79
2/06/2025	0.97	1.00	0.89	0.93	116,904	3.72
2/05/2025	1.04	1.04	0.94	0.96	157,649	3.82
2/04/2025	1.12	1.12	1.01	1.05	215,366	4.20
2/03/2025	1.08	1.28	1.03	1.08	1,460,167	4.32
1/31/2025	0.94	1.40	0.91	1.13	2,946,065	4.52
1/30/2025	0.90	0.94	0.86	0.89	141,974	3.57
1/29/2025	0.97	1.00	0.83	0.86	263,635	3.44
1/28/2025	1.19	1.19	1.00	1.06	167,009	4.24
1/27/2025	1.27	1.30	1.11	1.15	117,093	4.60
1/24/2025	1.31	1.37	1.25	1.26	75,485	5.04
1/23/2025	1.26	1.33	1.26	1.31	69,340	5.24
1/22/2025	1.34	1.34	1.24	1.26	134,650	5.04
1/21/2025	1.43	1.46	1.29	1.35	122,378	5.40
1/17/2025	1.41	1.49	1.41	1.43	71,144	5.72
1/16/2025	1.50	1.60	1.35	1.41	196,693	5.64
1/15/2025	1.56	1.56	1.43	1.50	75,497	6.00
1/14/2025	1.45	1.56	1.45	1.51	96,837	6.04
1/13/2025	1.49	1.57	1.34	1.43	239,168	5.72
1/10/2025	1.49	1.67	1.48	1.49	205,988	5.96
1/08/2025	1.72	1.75	1.20	1.49	2,576,015	5.96
1/07/2025	2.16	2.33	1.98	2.03	567,468	8.12
1/06/2025	2.50	2.50	2.00	2.16	1,078,801	8.64