Stockscreener 앱 받기
0.854
4.59%
-0.0411
시간 외 거래:
.90
0.046
+5.39%
Wearable Devices Ltd 주식 (WLDS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $0.9052 | $0.854 | $0.0512 | 62,068.0 | -4.59% |
| 2025-02-20 | $0.9467 | $0.871 | $0.0757 | 63,750.0 | -4.23% |
| 2025-02-19 | $0.945 | $0.8901 | $0.0549 | 59,687.0 | +2.20% |
| 2025-02-18 | $0.97 | $0.8784 | $0.0916 | 128,959.0 | -7.35% |
| 2025-02-14 | $1.04 | $0.95 | $0.09 | 241,665.0 | +5.00% |
| 2025-02-13 | $1.00 | $0.78 | $0.22 | 276,608.0 | +19.58% |
| 2025-02-12 | $0.8199 | $0.7329 | $0.087 | 63,425.0 | +2.65% |
| 2025-02-11 | $0.841 | $0.7501 | $0.0909 | 123,626.0 | -3.53% |
| 2025-02-10 | $0.9001 | $0.78 | $0.1201 | 323,863.0 | -16.12% |
| 2025-02-07 | $1.22 | $0.90 | $0.32 | 1,200,090.0 | +1.76% |
| 2025-02-06 | $1.00 | $0.89 | $0.11 | 116,246.0 | -2.73% |
| 2025-02-05 | $1.04 | $0.939 | $0.106 | 156,686.0 | -8.94% |
| 2025-02-04 | $1.12 | $1.01 | $0.11 | 214,113.0 | -2.78% |
| 2025-02-03 | $1.28 | $1.03 | $0.25 | 1,447,473.0 | -4.42% |
| 2025-01-31 | $1.40 | $0.91 | $0.49 | 2,932,144.0 | +26.45% |
| 2025-01-30 | $0.9392 | $0.8608 | $0.0784 | 141,446.0 | +3.86% |
| 2025-01-29 | $0.9998 | $0.8327 | $0.1671 | 258,837.0 | -18.83% |
| 2025-01-28 | $1.19 | $1.00 | $0.19 | 165,790.0 | -7.83% |
| 2025-01-27 | $1.30 | $1.11 | $0.19 | 117,038.0 | -8.73% |
| 2025-01-24 | $1.37 | $1.25 | $0.12 | 73,811.0 | -3.82% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $1.28 | $0.7329 | $0.5471 | 4,540,327.0 | -24.42% |
| 2025-01 | $2.50 | $0.8327 | $1.67 | 10,052,604.0 | -48.17% |
Wearable Devices Ltd 주식 (WLDS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.06 | $1.47 | $0.5858 | 5,078,542.0 | -4.66% |
| 2024-11 | $2.98 | $1.32 | $1.66 | 33,945,525.0 | -34.13% |
| 2024-10 | $5.20 | $2.78 | $2.42 | 1,469,634.7 | -36.83% |
| 2024-09 | $7.40 | $4.60 | $2.80 | 334,438.9 | -35.73% |
| 2024-08 | $9.70 | $6.85 | $2.85 | 711,586.1 | -15.11% |
| 2024-07 | $11.98 | $8.10 | $3.88 | 1,283,967.6 | -26.25% |
| 2024-06 | $13.60 | $6.40 | $7.20 | 2,504,543.8 | +42.30% |
| 2024-05 | $10.00 | $5.70 | $4.30 | 574,230.6 | +8.29% |
| 2024-04 | $11.80 | $7.22 | $4.58 | 222,023.9 | -33.53% |
| 2024-03 | $16.00 | $8.40 | $7.60 | 2,153,538.5 | +13.11% |
| 2024-02 | $11.60 | $7.02 | $4.58 | 945,723.1 | +26.59% |
| 2024-01 | $10.30 | $6.46 | $3.84 | 569,441.8 | +14.24% |
Wearable Devices Ltd 주식 (WLDS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $8.50 | $5.26 | $3.24 | 693,337.7 | -18.10% |
| 2023-11 | $22.58 | $6.40 | $16.18 | 843,525.7 | -16.17% |
| 2023-10 | $17.10 | $9.00 | $8.10 | 101,721.7 | -35.77% |
| 2023-09 | $24.00 | $14.60 | $9.40 | 82,764.1 | -33.90% |
| 2023-08 | $30.60 | $21.20 | $9.40 | 862,169.6 | -17.48% |
| 2023-07 | $36.20 | $27.00 | $9.20 | 218,811.6 | +0.00% |
| 2023-06 | $51.20 | $26.00 | $25.20 | 4,342,092.1 | -2.72% |
| 2023-05 | $45.00 | $7.80 | $37.20 | 8,662,400.7 | +166.02% |
| 2023-04 | $13.60 | $9.17 | $4.43 | 75,742.2 | +7.30% |
| 2023-03 | $12.60 | $9.87 | $2.73 | 29,644.4 | +0.00% |
8.64%
자본화:
|
볼륨(24시간):