Wearable Devices Ltd. (WLDS)
NASDAQ: WLDS · Real-Time Price · USD
0.8520
0.00 (0.00%)
At close: May 22, 2026, 4:00 PM EDT
0.8500
-0.0020 (-0.23%)
Pre-market: May 26, 2026, 5:11 AM EDT
Wearable Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 0.80 | 0.92 | 0.80 | 0.85 | 0.85 | 7.04% | 308,934 |
| May 21, 2026 | 0.77 | 0.83 | 0.75 | 0.80 | 0.80 | 4.01% | 155,267 |
| May 20, 2026 | 0.79 | 0.79 | 0.73 | 0.77 | 0.77 | -1.26% | 172,946 |
| May 19, 2026 | 0.82 | 0.85 | 0.77 | 0.78 | 0.78 | -10.97% | 262,139 |
| May 18, 2026 | 0.93 | 0.94 | 0.83 | 0.87 | 0.87 | -7.04% | 303,799 |
| May 15, 2026 | 0.96 | 0.98 | 0.93 | 0.94 | 0.94 | -1.69% | 165,122 |
| May 14, 2026 | 0.99 | 1.02 | 0.95 | 0.95 | 0.95 | -5.68% | 448,623 |
| May 13, 2026 | 0.98 | 1.05 | 0.98 | 1.01 | 1.01 | 1.92% | 214,887 |
| May 12, 2026 | 1.00 | 1.02 | 0.98 | 0.99 | 0.99 | -2.84% | 198,661 |
| May 11, 2026 | 1.02 | 1.05 | 1.00 | 1.02 | 1.02 | -0.97% | 231,397 |
| May 8, 2026 | 1.03 | 1.05 | 1.02 | 1.03 | 1.03 | -0.96% | 121,316 |
| May 7, 2026 | 1.03 | 1.05 | 1.02 | 1.04 | 1.04 | - | 159,075 |
| May 6, 2026 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | 0.97% | 144,607 |
| May 5, 2026 | 1.08 | 1.08 | 1.02 | 1.03 | 1.03 | -6.36% | 223,308 |
| May 4, 2026 | 1.10 | 1.13 | 1.08 | 1.10 | 1.10 | - | 170,872 |
| May 1, 2026 | 1.09 | 1.13 | 1.08 | 1.10 | 1.10 | 0.92% | 137,204 |
| Apr 30, 2026 | 1.07 | 1.11 | 1.07 | 1.09 | 1.09 | 0.93% | 148,562 |
| Apr 29, 2026 | 1.12 | 1.12 | 1.04 | 1.08 | 1.08 | -1.82% | 377,532 |
| Apr 28, 2026 | 1.11 | 1.14 | 1.05 | 1.10 | 1.10 | -0.90% | 257,205 |
| Apr 27, 2026 | 1.14 | 1.16 | 1.05 | 1.11 | 1.11 | -5.13% | 419,483 |
| Apr 24, 2026 | 1.02 | 1.25 | 0.99 | 1.17 | 1.17 | 17.00% | 2,105,468 |
| Apr 23, 2026 | 1.09 | 1.09 | 0.98 | 1.00 | 1.00 | -9.91% | 761,966 |
| Apr 22, 2026 | 1.14 | 1.17 | 1.11 | 1.11 | 1.11 | -5.93% | 785,579 |
| Apr 21, 2026 | 1.25 | 1.38 | 1.11 | 1.18 | 1.18 | -9.23% | 2,840,447 |
| Apr 20, 2026 | 2.55 | 3.24 | 1.10 | 1.30 | 1.30 | -13.91% | 144,175,672 |
| Apr 17, 2026 | 1.64 | 1.74 | 1.49 | 1.51 | 1.51 | -7.93% | 75,641 |
| Apr 16, 2026 | 1.69 | 1.73 | 1.61 | 1.64 | 1.64 | -2.96% | 39,187 |
| Apr 15, 2026 | 1.58 | 1.74 | 1.55 | 1.69 | 1.69 | 10.46% | 119,911 |
| Apr 14, 2026 | 1.47 | 1.57 | 1.45 | 1.53 | 1.53 | 6.25% | 85,233 |
| Apr 13, 2026 | 1.46 | 1.48 | 1.40 | 1.44 | 1.44 | 1.41% | 28,487 |
| Apr 10, 2026 | 1.49 | 1.52 | 1.42 | 1.42 | 1.42 | -5.96% | 47,268 |
| Apr 9, 2026 | 1.37 | 1.57 | 1.37 | 1.51 | 1.51 | 8.63% | 138,586 |
| Apr 8, 2026 | 1.36 | 1.43 | 1.36 | 1.39 | 1.39 | 5.30% | 86,101 |
| Apr 7, 2026 | 1.32 | 1.39 | 1.31 | 1.32 | 1.32 | -0.75% | 35,613 |
| Apr 6, 2026 | 1.39 | 1.45 | 1.33 | 1.33 | 1.33 | -5.00% | 45,741 |
| Apr 2, 2026 | 1.43 | 1.46 | 1.33 | 1.40 | 1.40 | -4.11% | 25,179 |
| Apr 1, 2026 | 1.42 | 1.50 | 1.42 | 1.46 | 1.46 | 1.39% | 36,003 |
| Mar 31, 2026 | 1.21 | 1.48 | 1.21 | 1.44 | 1.44 | 20.00% | 120,273 |
| Mar 30, 2026 | 1.28 | 1.28 | 1.20 | 1.20 | 1.20 | -3.23% | 29,399 |
| Mar 27, 2026 | 1.28 | 1.30 | 1.24 | 1.24 | 1.24 | -4.62% | 59,672 |
| Mar 26, 2026 | 1.34 | 1.41 | 1.28 | 1.30 | 1.30 | -2.99% | 63,698 |
| Mar 25, 2026 | 1.40 | 1.43 | 1.34 | 1.34 | 1.34 | -2.90% | 63,587 |
| Mar 24, 2026 | 1.40 | 1.45 | 1.38 | 1.38 | 1.38 | -2.82% | 48,260 |
| Mar 23, 2026 | 1.40 | 1.45 | 1.37 | 1.42 | 1.42 | 1.43% | 56,896 |
| Mar 20, 2026 | 1.38 | 1.48 | 1.37 | 1.40 | 1.40 | - | 58,022 |
| Mar 19, 2026 | 1.36 | 1.45 | 1.30 | 1.40 | 1.40 | 3.70% | 82,076 |
| Mar 18, 2026 | 1.39 | 1.41 | 1.32 | 1.35 | 1.35 | -2.88% | 80,755 |
| Mar 17, 2026 | 1.47 | 1.53 | 1.36 | 1.39 | 1.39 | -6.08% | 90,615 |
| Mar 16, 2026 | 1.59 | 1.59 | 1.40 | 1.48 | 1.48 | -6.92% | 484,467 |
| Mar 13, 2026 | 1.58 | 1.65 | 1.53 | 1.59 | 1.59 | -1.24% | 117,473 |