Wearable Devices Ltd. (WLDS)
NASDAQ: WLDS · Real-Time Price · USD
0.854
-0.046 (-5.11%)
At close: Feb 21, 2025, 4:00 PM
0.897
+0.043 (5.01%)
After-hours: Feb 21, 2025, 6:14 PM EST
Wearable Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 0.91 | 0.91 | 0.85 | 0.85 | 0.85 | -4.59% | 62,568 |
| Feb 20, 2025 | 0.91 | 0.95 | 0.87 | 0.90 | 0.90 | -4.23% | 64,948 |
| Feb 19, 2025 | 0.93 | 0.95 | 0.89 | 0.93 | 0.93 | 2.20% | 59,834 |
| Feb 18, 2025 | 0.93 | 0.97 | 0.88 | 0.91 | 0.91 | -7.35% | 129,273 |
| Feb 14, 2025 | 0.95 | 1.04 | 0.95 | 0.99 | 0.99 | 5.00% | 241,680 |
| Feb 13, 2025 | 0.80 | 1.00 | 0.78 | 0.94 | 0.94 | 19.58% | 280,681 |
| Feb 12, 2025 | 0.73 | 0.82 | 0.73 | 0.79 | 0.79 | 2.65% | 63,592 |
| Feb 11, 2025 | 0.80 | 0.84 | 0.75 | 0.77 | 0.77 | -3.53% | 125,877 |
| Feb 10, 2025 | 0.90 | 0.90 | 0.78 | 0.79 | 0.79 | -16.12% | 329,244 |
| Feb 7, 2025 | 1.04 | 1.22 | 0.90 | 0.95 | 0.95 | 1.76% | 1,218,875 |
| Feb 6, 2025 | 0.97 | 1.00 | 0.89 | 0.93 | 0.93 | -2.73% | 117,160 |
| Feb 5, 2025 | 1.04 | 1.05 | 0.94 | 0.96 | 0.96 | -8.94% | 158,288 |
| Feb 4, 2025 | 1.12 | 1.12 | 1.01 | 1.05 | 1.05 | -2.78% | 221,290 |
| Feb 3, 2025 | 1.08 | 1.28 | 1.03 | 1.08 | 1.08 | -4.42% | 1,462,560 |
| Jan 31, 2025 | 0.94 | 1.40 | 0.91 | 1.13 | 1.13 | 26.45% | 2,946,065 |
| Jan 30, 2025 | 0.90 | 0.94 | 0.86 | 0.89 | 0.89 | 3.86% | 141,974 |
| Jan 29, 2025 | 0.97 | 1.00 | 0.83 | 0.86 | 0.86 | -18.83% | 264,609 |
| Jan 28, 2025 | 1.19 | 1.19 | 1.00 | 1.06 | 1.06 | -7.83% | 169,551 |
| Jan 27, 2025 | 1.27 | 1.30 | 1.11 | 1.15 | 1.15 | -8.73% | 119,063 |
| Jan 24, 2025 | 1.31 | 1.37 | 1.25 | 1.26 | 1.26 | -3.82% | 75,485 |
| Jan 23, 2025 | 1.26 | 1.33 | 1.26 | 1.31 | 1.31 | 3.97% | 69,540 |
| Jan 22, 2025 | 1.34 | 1.34 | 1.24 | 1.26 | 1.26 | -6.67% | 134,768 |
| Jan 21, 2025 | 1.43 | 1.46 | 1.29 | 1.35 | 1.35 | -5.59% | 122,528 |
| Jan 17, 2025 | 1.41 | 1.49 | 1.41 | 1.43 | 1.43 | 1.42% | 71,144 |
| Jan 16, 2025 | 1.50 | 1.60 | 1.35 | 1.41 | 1.41 | -6.00% | 196,776 |
| Jan 15, 2025 | 1.56 | 1.56 | 1.43 | 1.50 | 1.50 | -0.66% | 75,499 |
| Jan 14, 2025 | 1.45 | 1.56 | 1.45 | 1.51 | 1.51 | 5.59% | 97,137 |
| Jan 13, 2025 | 1.49 | 1.57 | 1.34 | 1.43 | 1.43 | -4.03% | 239,625 |
| Jan 10, 2025 | 1.49 | 1.67 | 1.48 | 1.49 | 1.49 | - | 205,988 |
| Jan 8, 2025 | 1.72 | 1.75 | 1.20 | 1.49 | 1.49 | -26.60% | 2,576,013 |
| Jan 7, 2025 | 2.16 | 2.33 | 1.98 | 2.03 | 2.03 | -6.02% | 569,766 |
| Jan 6, 2025 | 2.50 | 2.50 | 2.00 | 2.16 | 2.16 | -5.26% | 1,085,776 |
| Jan 3, 2025 | 1.96 | 2.30 | 1.86 | 2.28 | 2.28 | 14.00% | 716,327 |
| Jan 2, 2025 | 2.15 | 2.15 | 1.94 | 2.00 | 2.00 | -8.26% | 261,887 |
| Dec 31, 2024 | 2.26 | 2.62 | 2.04 | 2.18 | 2.18 | 18.48% | 2,212,906 |
| Dec 30, 2024 | 1.90 | 1.95 | 1.78 | 1.84 | 1.84 | -2.13% | 169,994 |
| Dec 27, 2024 | 1.91 | 1.97 | 1.77 | 1.88 | 1.88 | - | 211,102 |
| Dec 26, 2024 | 1.81 | 1.91 | 1.75 | 1.88 | 1.88 | 1.08% | 136,823 |
| Dec 24, 2024 | 1.92 | 1.95 | 1.76 | 1.86 | 1.86 | -5.58% | 230,884 |
| Dec 23, 2024 | 1.89 | 2.05 | 1.76 | 1.97 | 1.97 | 5.35% | 271,973 |
| Dec 20, 2024 | 1.74 | 1.92 | 1.74 | 1.87 | 1.87 | 6.25% | 246,510 |
| Dec 19, 2024 | 1.61 | 1.98 | 1.61 | 1.76 | 1.76 | 7.32% | 354,045 |
| Dec 18, 2024 | 1.54 | 1.70 | 1.54 | 1.64 | 1.64 | 5.13% | 276,732 |
| Dec 17, 2024 | 1.63 | 1.65 | 1.47 | 1.56 | 1.56 | -1.89% | 837,073 |
| Dec 16, 2024 | 1.62 | 1.67 | 1.50 | 1.59 | 1.59 | -0.63% | 97,333 |
| Dec 13, 2024 | 1.62 | 1.72 | 1.55 | 1.60 | 1.60 | -0.62% | 145,917 |
| Dec 12, 2024 | 1.60 | 1.75 | 1.55 | 1.61 | 1.61 | -1.23% | 228,490 |
| Dec 11, 2024 | 1.80 | 1.80 | 1.60 | 1.63 | 1.63 | -4.68% | 221,691 |
| Dec 10, 2024 | 1.74 | 1.82 | 1.54 | 1.71 | 1.71 | -1.16% | 173,390 |
| Dec 9, 2024 | 1.79 | 1.94 | 1.73 | 1.73 | 1.73 | -0.57% | 199,218 |
| Dec 6, 2024 | 1.61 | 1.82 | 1.56 | 1.74 | 1.74 | 6.10% | 375,784 |
| Dec 5, 2024 | 1.61 | 1.67 | 1.52 | 1.64 | 1.64 | 3.80% | 119,111 |
| Dec 4, 2024 | 1.57 | 1.68 | 1.51 | 1.58 | 1.58 | - | 218,150 |
| Dec 3, 2024 | 1.68 | 1.69 | 1.56 | 1.58 | 1.58 | -5.39% | 154,814 |
| Dec 2, 2024 | 1.95 | 2.06 | 1.59 | 1.67 | 1.67 | -13.47% | 470,487 |
| Nov 29, 2024 | 2.23 | 2.30 | 1.93 | 1.93 | 1.93 | -9.39% | 252,870 |
| Nov 27, 2024 | 2.50 | 2.59 | 2.13 | 2.13 | 2.13 | -15.48% | 306,309 |
| Nov 26, 2024 | 2.35 | 2.65 | 2.14 | 2.52 | 2.52 | -8.70% | 903,420 |
| Nov 25, 2024 | 2.80 | 2.98 | 2.24 | 2.76 | 2.76 | 46.81% | 29,491,398 |
| Nov 22, 2024 | 1.46 | 2.16 | 1.46 | 1.88 | 1.88 | 29.66% | 1,832,113 |
| Nov 21, 2024 | 1.52 | 1.55 | 1.32 | 1.45 | 1.45 | -3.97% | 71,906 |
| Nov 20, 2024 | 1.55 | 1.65 | 1.39 | 1.51 | 1.51 | -2.58% | 72,522 |
| Nov 19, 2024 | 1.49 | 1.70 | 1.46 | 1.55 | 1.55 | 4.03% | 271,565 |
| Nov 18, 2024 | 1.63 | 1.65 | 1.46 | 1.49 | 1.49 | -8.59% | 48,081 |
| Nov 15, 2024 | 1.87 | 1.98 | 1.55 | 1.63 | 1.63 | -14.21% | 68,112 |
| Nov 14, 2024 | 1.86 | 1.92 | 1.80 | 1.90 | 1.90 | 0.53% | 28,038 |
| Nov 13, 2024 | 1.95 | 2.07 | 1.80 | 1.89 | 1.89 | -2.58% | 60,646 |
| Nov 12, 2024 | 2.06 | 2.16 | 1.91 | 1.94 | 1.94 | -6.28% | 71,819 |
| Nov 11, 2024 | 2.29 | 2.40 | 2.01 | 2.07 | 2.07 | -6.33% | 49,662 |
| Nov 8, 2024 | 2.48 | 2.49 | 2.15 | 2.21 | 2.21 | -7.14% | 71,441 |
| Nov 7, 2024 | 2.63 | 2.66 | 2.38 | 2.38 | 2.38 | -7.03% | 99,162 |
| Nov 6, 2024 | 2.60 | 2.66 | 2.34 | 2.56 | 2.56 | 0.79% | 190,374 |
| Nov 5, 2024 | 2.48 | 2.69 | 2.33 | 2.54 | 2.54 | 2.42% | 123,177 |
| Nov 4, 2024 | 2.77 | 2.83 | 2.40 | 2.48 | 2.48 | -12.98% | 79,279 |
| Nov 1, 2024 | 2.89 | 2.94 | 2.70 | 2.85 | 2.85 | -2.73% | 12,055 |
| Oct 31, 2024 | 3.04 | 3.07 | 2.81 | 2.93 | 2.93 | -2.66% | 34,143 |
| Oct 30, 2024 | 3.35 | 3.42 | 2.78 | 3.01 | 3.01 | -9.61% | 101,659 |
| Oct 29, 2024 | 3.35 | 3.60 | 3.30 | 3.33 | 3.33 | -0.89% | 82,346 |
| Oct 28, 2024 | 3.50 | 3.67 | 3.25 | 3.36 | 3.36 | -3.45% | 100,115 |
| Oct 25, 2024 | 3.38 | 3.66 | 3.30 | 3.48 | 3.48 | 2.59% | 116,887 |
| Oct 24, 2024 | 3.26 | 3.59 | 3.25 | 3.39 | 3.39 | 3.10% | 76,657 |
| Oct 23, 2024 | 3.57 | 3.62 | 3.20 | 3.29 | 3.29 | -8.23% | 78,950 |
| Oct 22, 2024 | 3.80 | 4.09 | 3.56 | 3.59 | 3.59 | -7.60% | 38,592 |
| Oct 21, 2024 | 3.99 | 4.19 | 3.84 | 3.88 | 3.88 | -1.77% | 21,029 |
| Oct 18, 2024 | 4.04 | 4.23 | 3.85 | 3.95 | 3.95 | -2.23% | 26,112 |
| Oct 17, 2024 | 4.04 | 4.24 | 3.95 | 4.04 | 4.04 | 0.25% | 35,147 |
| Oct 16, 2024 | 4.02 | 4.21 | 3.91 | 4.03 | 4.03 | 0.75% | 54,995 |
| Oct 15, 2024 | 3.84 | 4.54 | 3.74 | 4.00 | 4.00 | 7.82% | 120,228 |
| Oct 14, 2024 | 3.63 | 3.94 | 3.62 | 3.71 | 3.71 | 3.06% | 62,204 |
| Oct 11, 2024 | 4.41 | 4.45 | 3.36 | 3.60 | 3.60 | -13.25% | 175,883 |
| Oct 10, 2024 | 3.92 | 4.38 | 3.92 | 4.15 | 4.15 | -9.39% | 128,468 |
| Oct 9, 2024 | 5.08 | 5.18 | 4.43 | 4.58 | 4.58 | -4.42% | 42,755 |
| Oct 8, 2024 | 4.50 | 5.20 | 4.40 | 4.79 | 4.79 | 9.91% | 56,218 |
| Oct 7, 2024 | 4.20 | 4.50 | 3.90 | 4.36 | 4.36 | -9.02% | 89,565 |
| Oct 4, 2024 | 4.79 | 4.80 | 4.58 | 4.79 | 4.79 | 4.63% | 14,067 |
| Oct 3, 2024 | 4.34 | 4.60 | 4.32 | 4.58 | 4.58 | 5.63% | 13,308 |
| Oct 2, 2024 | 4.40 | 4.50 | 4.31 | 4.34 | 4.34 | -1.45% | 8,942 |
| Oct 1, 2024 | 4.60 | 4.62 | 4.31 | 4.40 | 4.40 | -5.13% | 20,934 |
| Sep 30, 2024 | 4.90 | 4.90 | 4.62 | 4.64 | 4.64 | -8.66% | 19,362 |
| Sep 27, 2024 | 4.74 | 5.08 | 4.60 | 5.08 | 5.08 | 7.09% | 23,984 |