Wearable Devices Ltd. (WLDSW)
NASDAQ: WLDSW · Real-Time Price · USD · Warrants
1.780
0.00 (0.00%)
Aug 8, 2025, 4:00 PM - Market open
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1.80 | 1.80 | 1.78 | 1.78 | 1.78 | -19.09% | 372 |
| Aug 7, 2025 | 1.22 | 2.20 | 1.22 | 2.20 | 2.20 | 69.23% | 338 |
| Aug 6, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 1 |
| Aug 5, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -7.14% | 258 |
| Aug 4, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 3 |
| Aug 1, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 4 |
| Jul 31, 2025 | 1.38 | 1.40 | 1.30 | 1.40 | 1.40 | -17.65% | 444 |
| Jul 30, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.59% | 155 |
| Jul 29, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 1.81% | 118 |
| Jul 28, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 4 |
| Jul 25, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Jul 24, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Jul 23, 2025 | 1.30 | 1.66 | 1.30 | 1.66 | 1.66 | -1.19% | 217 |
| Jul 22, 2025 | 1.40 | 1.68 | 1.31 | 1.68 | 1.68 | -0.59% | 438 |
| Jul 21, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 64 |
| Jul 18, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Jul 17, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Jul 16, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Jul 15, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.59% | 112 |
| Jul 14, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 3 |
| Jul 11, 2025 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | 10.03% | 500 |
| Jul 10, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 40 |
| Jul 9, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 10.36% | 248 |
| Jul 8, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Jul 7, 2025 | 1.70 | 1.70 | 1.05 | 1.40 | 1.40 | -22.22% | 561 |
| Jul 3, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 108 |
| Jul 2, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 6.51% | 211 |
| Jul 1, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 1 |
| Jun 30, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 304 |
| Jun 27, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 38 |
| Jun 26, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 1 |
| Jun 25, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Jun 24, 2025 | 1.48 | 1.69 | 1.48 | 1.69 | 1.69 | 28.03% | 783 |
| Jun 23, 2025 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | -17.50% | 266 |
| Jun 20, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 1 |
| Jun 18, 2025 | 1.20 | 1.98 | 1.20 | 1.60 | 1.60 | 15.11% | 2,779 |
| Jun 17, 2025 | 1.36 | 1.60 | 1.34 | 1.39 | 1.39 | -22.78% | 8,073 |
| Jun 16, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 33 |
| Jun 13, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 21 |
| Jun 12, 2025 | 2.30 | 2.30 | 1.80 | 1.80 | 1.80 | 12.50% | 308 |
| Jun 11, 2025 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -15.34% | 1,034 |
| Jun 10, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | 1 |
| Jun 9, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | 3 |
| Jun 6, 2025 | 1.75 | 1.89 | 1.68 | 1.89 | 1.89 | 12.50% | 2,625 |
| Jun 5, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 1 |
| Jun 4, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 1 |
| Jun 3, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 14 |
| Jun 2, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 3 |
| May 30, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 111 |
| May 29, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |