Stockscreener 앱 받기
0.9448
9.26%
0.0801
시간 외 거래:
.91
-0.0348
-3.68%
Wearable Devices Ltd 주식 (WLDS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-29 | $1.10 | $0.8705 | $0.2294 | 900,697.0 | +9.26% |
| 2026-05-28 | $0.90 | $0.8538 | $0.0462 | 66,765.0 | -1.06% |
| 2026-05-27 | $0.9355 | $0.874 | $0.0615 | 114,740.0 | -1.13% |
| 2026-05-26 | $0.955 | $0.8528 | $0.1022 | 372,862.0 | +3.76% |
| 2026-05-22 | $0.92 | $0.80 | $0.12 | 309,408.0 | +7.04% |
| 2026-05-21 | $0.8324 | $0.75 | $0.0824 | 155,522.0 | +4.01% |
| 2026-05-20 | $0.7896 | $0.73 | $0.0596 | 172,986.0 | -1.26% |
| 2026-05-19 | $0.8454 | $0.7675 | $0.0779 | 264,362.0 | -10.97% |
| 2026-05-18 | $0.9388 | $0.83 | $0.1088 | 304,382.0 | -7.04% |
| 2026-05-15 | $0.9757 | $0.931 | $0.0447 | 164,573.0 | -1.69% |
| 2026-05-14 | $1.02 | $0.95 | $0.07 | 445,459.0 | -5.68% |
| 2026-05-13 | $1.05 | $0.98 | $0.07 | 202,443.0 | +1.92% |
| 2026-05-12 | $1.02 | $0.9801 | $0.0399 | 196,846.0 | -2.84% |
| 2026-05-11 | $1.05 | $1.00 | $0.048 | 230,162.0 | -0.97% |
| 2026-05-08 | $1.05 | $1.02 | $0.03 | 115,484.0 | -0.96% |
| 2026-05-07 | $1.05 | $1.02 | $0.03 | 152,547.0 | +0.00% |
| 2026-05-06 | $1.05 | $1.03 | $0.02 | 138,293.0 | +0.97% |
| 2026-05-05 | $1.08 | $1.02 | $0.06 | 216,555.0 | -6.36% |
| 2026-05-04 | $1.13 | $1.08 | $0.05 | 164,640.0 | +0.00% |
| 2026-05-01 | $1.13 | $1.08 | $0.05 | 133,551.0 | +0.92% |
| 2026-04-30 | $1.11 | $1.06 | $0.045 | 146,571.0 | +0.93% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $1.13 | $0.73 | $0.40 | 5,722,974.0 | -13.32% |
| 2026-04 | $3.24 | $0.9801 | $2.26 | 151,963,021.0 | -24.31% |
| 2026-03 | $2.60 | $1.20 | $1.40 | 2,418,425.7 | -37.00% |
| 2026-02 | $3.18 | $2.26 | $0.9231 | 991,910.3 | -18.64% |
| 2026-01 | $4.32 | $2.74 | $1.58 | 2,493,252.0 | -17.86% |
Wearable Devices Ltd 주식 (WLDS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $5.94 | $3.45 | $2.49 | 5,297,493.0 | -38.34% |
| 2025-11 | $8.64 | $5.25 | $3.39 | 2,930,466.7 | -25.48% |
| 2025-10 | $16.50 | $7.50 | $9.00 | 4,543,881.0 | -46.82% |
| 2025-09 | $34.20 | $3.00 | $31.20 | 160,804,105.3 | +355.44% |
| 2025-08 | $5.79 | $3.05 | $2.74 | 8,242,389.7 | -33.58% |
| 2025-07 | $5.25 | $4.35 | $0.90 | 467,566.7 | +7.33% |
| 2025-06 | $6.54 | $4.14 | $2.40 | 3,081,557.7 | -8.54% |
| 2025-05 | $7.65 | $4.05 | $3.60 | 6,930,500.3 | -6.29% |
| 2025-04 | $9.30 | $3.58 | $5.72 | 16,281,117.0 | -6.42% |
| 2025-03 | $10.32 | $4.95 | $5.37 | 435,697.8 | -43.67% |
| 2025-02 | $15.36 | $8.79 | $6.57 | 390,407.1 | -26.55% |
| 2025-01 | $30.00 | $9.99 | $20.01 | 837,717.0 | -48.17% |
Wearable Devices Ltd 주식 (WLDS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $24.72 | $17.69 | $7.03 | 423,211.8 | -4.66% |
| 2024-11 | $35.76 | $15.87 | $19.89 | 2,828,793.8 | -34.13% |
| 2024-10 | $62.40 | $33.41 | $28.99 | 122,469.6 | -36.83% |
| 2024-09 | $88.80 | $55.20 | $33.60 | 27,869.9 | -35.73% |
| 2024-08 | $116.4 | $82.20 | $34.20 | 59,298.8 | -15.11% |
| 2024-07 | $143.8 | $97.20 | $46.56 | 106,997.3 | -26.25% |
| 2024-06 | $163.2 | $76.80 | $86.40 | 208,712.0 | +42.30% |
| 2024-05 | $120.0 | $68.40 | $51.60 | 47,852.5 | +8.29% |
| 2024-04 | $141.6 | $86.66 | $54.94 | 18,502.0 | -33.53% |
| 2024-03 | $192.0 | $100.8 | $91.20 | 179,461.5 | +13.11% |
| 2024-02 | $139.2 | $84.24 | $54.94 | 78,810.3 | +26.59% |
| 2024-01 | $123.6 | $77.52 | $46.10 | 47,453.5 | +14.24% |
1.18%
0.48%
자본화:
|
볼륨(24시간):