XNAS
Datos históricos de Wearable Devices Ltd.
Wearable Devices Ltd. · WLDS
$1.37
▲ +0.02 (+1.46%)
Última operación · 10/10/2026, 19:02:53 UTC
- Variación en el periodo
- −95.56%
- Máximo
- US$36.72
- 15 de octubre de 2025
- Mínimo
- US$1.30
- 17 de julio de 2026
- Volumen medio diario
- 0.73 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.36 | 1.46 | 1.35 | 1.37 | +1.48% | 41,547.333 |
| 8 oct 2026 | 1.40 | 1.40 | 1.35 | 1.35 | −2.88% | 38,781.69 |
| 7 oct 2026 | 1.40 | 1.43 | 1.39 | 1.39 | −0.71% | 24,041.056 |
| 6 oct 2026 | 1.39 | 1.43 | 1.35 | 1.40 | +1.45% | 20,544.256 |
| 5 oct 2026 | 1.42 | 1.43 | 1.36 | 1.38 | −0.72% | 30,709.038 |
| 2 oct 2026 | 1.47 | 1.47 | 1.37 | 1.39 | −4.14% | 22,572.357 |
| 1 oct 2026 | 1.47 | 1.57 | 1.42 | 1.45 | −2.03% | 63,258.554 |
| 30 sep 2026 | 1.48 | 1.52 | 1.42 | 1.48 | −0.67% | 56,047.895 |
| 29 sep 2026 | 1.52 | 1.52 | 1.47 | 1.49 | −1.97% | 25,781.069 |
| 28 sep 2026 | 1.50 | 1.55 | 1.48 | 1.52 | +2.70% | 74,067.679 |
| 25 sep 2026 | 1.52 | 1.54 | 1.46 | 1.48 | −1.99% | 61,073.195 |
| 24 sep 2026 | 1.62 | 1.63 | 1.49 | 1.51 | −7.93% | 172,234.607 |
| 23 sep 2026 | 1.51 | 2.15 | 1.50 | 1.64 | +3.80% | 3.79 M |
| 22 sep 2026 | 1.55 | 1.58 | 1.52 | 1.58 | +1.94% | 39,249.339 |
| 21 sep 2026 | 1.53 | 1.66 | 1.52 | 1.55 | +1.97% | 100,849.914 |
| 18 sep 2026 | 1.50 | 1.65 | 1.50 | 1.52 | +1.33% | 217,416.451 |
| 17 sep 2026 | 1.57 | 1.66 | 1.50 | 1.50 | −1.96% | 108,101.491 |
| 16 sep 2026 | 1.55 | 1.60 | 1.53 | 1.53 | −3.16% | 45,204.542 |
| 15 sep 2026 | 1.53 | 1.63 | 1.50 | 1.58 | +1.28% | 77,397.319 |
| 14 sep 2026 | 1.65 | 1.65 | 1.55 | 1.56 | −6.02% | 54,390.479 |
| 11 sep 2026 | 1.79 | 1.85 | 1.65 | 1.66 | −6.21% | 77,076.62 |
| 10 sep 2026 | 1.69 | 1.89 | 1.66 | 1.77 | +4.73% | 195,176.687 |
| 9 sep 2026 | 1.80 | 1.80 | 1.50 | 1.69 | −5.59% | 223,994.598 |
| 8 sep 2026 | 1.88 | 1.96 | 1.56 | 1.79 | −2.19% | 1.44 M |
| 4 sep 2026 | 1.86 | 1.89 | 1.77 | 1.83 | −1.61% | 105,865.093 |
| 3 sep 2026 | 2.02 | 2.14 | 1.77 | 1.86 | −7.92% | 184,802.957 |
| 2 sep 2026 | 2.19 | 2.30 | 2.01 | 2.02 | −9.42% | 114,962.377 |
| 1 sep 2026 | 2.18 | 2.29 | 2.16 | 2.23 | −0.89% | 36,148.353 |
| 31 ago 2026 | 2.29 | 2.29 | 2.16 | 2.25 | −0.88% | 44,224.792 |
| 28 ago 2026 | 2.27 | 2.31 | 2.19 | 2.27 | −1.73% | 86,709.864 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.