Stockscreener 앱 받기
1.54
4.05%
0.06
시장 영업 전:
1.54
Wearable Devices Ltd 주식 (WLDS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-23 | $1.54 | $1.52 | $0.02 | 6,660.0 | +4.05% |
| 2025-07-22 | $1.51 | $1.45 | $0.06 | 51,937.0 | +2.07% |
| 2025-07-21 | $1.58 | $1.45 | $0.13 | 150,770.0 | -8.23% |
| 2025-07-18 | $1.59 | $1.55 | $0.0393 | 60,523.0 | -0.94% |
| 2025-07-17 | $1.61 | $1.55 | $0.0562 | 40,402.0 | +0.87% |
| 2025-07-16 | $1.60 | $1.53 | $0.0693 | 82,835.0 | +0.08% |
| 2025-07-15 | $1.64 | $1.57 | $0.07 | 73,276.0 | +0.89% |
| 2025-07-14 | $1.58 | $1.53 | $0.05 | 33,482.0 | -0.88% |
| 2025-07-11 | $1.59 | $1.50 | $0.09 | 39,334.0 | -0.63% |
| 2025-07-10 | $1.62 | $1.49 | $0.13 | 106,587.0 | +6.71% |
| 2025-07-09 | $1.55 | $1.46 | $0.09 | 39,834.0 | -1.97% |
| 2025-07-08 | $1.56 | $1.47 | $0.0899 | 56,839.0 | +3.40% |
| 2025-07-07 | $1.52 | $1.46 | $0.0593 | 28,372.0 | -1.34% |
| 2025-07-03 | $1.55 | $1.49 | $0.06 | 26,928.0 | -2.61% |
| 2025-07-02 | $1.53 | $1.47 | $0.06 | 31,686.0 | +3.38% |
| 2025-07-01 | $1.52 | $1.45 | $0.07 | 39,966.0 | -1.33% |
| 2025-06-30 | $1.53 | $1.44 | $0.09 | 122,485.0 | +5.63% |
| 2025-06-27 | $1.55 | $1.40 | $0.15 | 134,487.0 | -7.19% |
| 2025-06-26 | $1.60 | $1.50 | $0.10 | 199,792.0 | -0.65% |
| 2025-06-25 | $1.63 | $1.47 | $0.16 | 2,024,562.0 | -3.75% |
| 2025-06-24 | $2.18 | $1.42 | $0.76 | 5,144,378.0 | +12.68% |
Wearable Devices Ltd 주식 (WLDS) 연도별 가격 이력
이 심층 분석에서는 Wearable Devices Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 WLDS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Wearable Devices Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Wearable Devices Ltd 주식 (WLDS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $1.64 | $1.45 | $0.19 | 876,091.0 | +2.67% |
| 2025-06 | $2.18 | $1.38 | $0.80 | 9,244,673.0 | -8.54% |
| 2025-05 | $2.55 | $1.35 | $1.20 | 20,791,501.0 | -6.29% |
| 2025-04 | $3.10 | $1.20 | $1.91 | 48,843,351.0 | -6.42% |
| 2025-03 | $3.44 | $1.65 | $1.79 | 1,307,093.5 | -43.67% |
| 2025-02 | $5.12 | $2.93 | $2.19 | 1,171,221.3 | -26.55% |
| 2025-01 | $10.00 | $3.33 | $6.67 | 2,513,151.0 | -48.17% |
Wearable Devices Ltd 주식 (WLDS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $8.24 | $5.90 | $2.34 | 1,269,635.5 | -4.66% |
| 2024-11 | $11.92 | $5.29 | $6.63 | 8,486,381.3 | -34.13% |
| 2024-10 | $20.80 | $11.14 | $9.66 | 367,408.7 | -36.83% |
| 2024-09 | $29.60 | $18.40 | $11.20 | 83,609.7 | -35.73% |
| 2024-08 | $38.80 | $27.40 | $11.40 | 177,896.5 | -15.11% |
| 2024-07 | $47.92 | $32.40 | $15.52 | 320,991.9 | -26.25% |
| 2024-06 | $54.40 | $25.60 | $28.80 | 626,136.0 | +42.30% |
| 2024-05 | $40.00 | $22.80 | $17.20 | 143,557.6 | +8.29% |
| 2024-04 | $47.20 | $28.89 | $18.31 | 55,506.0 | -33.53% |
| 2024-03 | $64.00 | $33.60 | $30.40 | 538,384.6 | +13.11% |
| 2024-02 | $46.39 | $28.08 | $18.31 | 236,430.8 | +26.59% |
| 2024-01 | $41.21 | $25.84 | $15.37 | 142,360.4 | +14.24% |
Wearable Devices Ltd 주식 (WLDS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $34.00 | $21.04 | $12.96 | 173,334.4 | -18.10% |
| 2023-11 | $90.32 | $25.60 | $64.72 | 210,881.4 | -16.17% |
| 2023-10 | $68.38 | $36.00 | $32.38 | 25,430.4 | -35.77% |
| 2023-09 | $96.00 | $58.40 | $37.60 | 20,691.0 | -33.90% |
| 2023-08 | $122.4 | $84.80 | $37.60 | 215,542.4 | -17.48% |
| 2023-07 | $144.8 | $108.0 | $36.80 | 54,702.9 | +0.00% |
| 2023-06 | $204.8 | $104.0 | $100.8 | 1,085,523.0 | -2.72% |
| 2023-05 | $180.0 | $31.20 | $148.8 | 2,165,600.2 | +166.02% |
| 2023-04 | $54.39 | $36.67 | $17.72 | 18,935.6 | +7.30% |
| 2023-03 | $50.40 | $39.48 | $10.92 | 7,411.1 | +0.00% |
9.81%
자본화:
|
볼륨(24시간):