Wearable Devices Ltd. (WLDS)
NASDAQ: WLDS · Real-Time Price · USD
1.570
-0.060 (-3.68%)
At close: Jul 30, 2025, 4:00 PM
1.570
0.00 (0.00%)
Pre-market: Jul 31, 2025, 5:13 AM EDT
Wearable Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 1.59 | 1.62 | 1.56 | 1.57 | 1.57 | -3.68% | 40,425 |
| Jul 29, 2025 | 1.64 | 1.67 | 1.56 | 1.63 | 1.63 | - | 38,593 |
| Jul 28, 2025 | 1.70 | 1.72 | 1.59 | 1.63 | 1.63 | -4.68% | 51,069 |
| Jul 25, 2025 | 1.74 | 1.75 | 1.67 | 1.71 | 1.71 | -0.64% | 62,865 |
| Jul 24, 2025 | 1.52 | 1.74 | 1.50 | 1.72 | 1.72 | 11.75% | 316,417 |
| Jul 23, 2025 | 1.54 | 1.54 | 1.49 | 1.54 | 1.54 | 4.05% | 77,964 |
| Jul 22, 2025 | 1.46 | 1.51 | 1.45 | 1.48 | 1.48 | 2.07% | 55,071 |
| Jul 21, 2025 | 1.58 | 1.58 | 1.45 | 1.45 | 1.45 | -8.23% | 153,258 |
| Jul 18, 2025 | 1.56 | 1.59 | 1.55 | 1.58 | 1.58 | -0.94% | 60,564 |
| Jul 17, 2025 | 1.58 | 1.61 | 1.55 | 1.60 | 1.60 | 0.89% | 42,189 |
| Jul 16, 2025 | 1.59 | 1.60 | 1.53 | 1.58 | 1.58 | 0.06% | 83,633 |
| Jul 15, 2025 | 1.57 | 1.64 | 1.57 | 1.58 | 1.58 | 0.89% | 75,343 |
| Jul 14, 2025 | 1.55 | 1.58 | 1.53 | 1.57 | 1.57 | -0.89% | 35,077 |
| Jul 11, 2025 | 1.59 | 1.59 | 1.50 | 1.58 | 1.58 | -0.63% | 39,434 |
| Jul 10, 2025 | 1.50 | 1.62 | 1.49 | 1.59 | 1.59 | 6.71% | 108,025 |
| Jul 9, 2025 | 1.53 | 1.55 | 1.46 | 1.49 | 1.49 | -1.97% | 40,059 |
| Jul 8, 2025 | 1.47 | 1.56 | 1.47 | 1.52 | 1.52 | 3.40% | 56,943 |
| Jul 7, 2025 | 1.52 | 1.52 | 1.46 | 1.47 | 1.47 | -1.34% | 28,857 |
| Jul 3, 2025 | 1.55 | 1.55 | 1.49 | 1.49 | 1.49 | -2.61% | 26,928 |
| Jul 2, 2025 | 1.48 | 1.53 | 1.47 | 1.53 | 1.53 | 3.38% | 31,798 |
| Jul 1, 2025 | 1.52 | 1.52 | 1.45 | 1.48 | 1.48 | -1.33% | 41,093 |
| Jun 30, 2025 | 1.47 | 1.53 | 1.44 | 1.50 | 1.50 | 5.63% | 122,919 |
| Jun 27, 2025 | 1.53 | 1.55 | 1.40 | 1.42 | 1.42 | -7.19% | 135,823 |
| Jun 26, 2025 | 1.54 | 1.60 | 1.50 | 1.53 | 1.53 | -0.65% | 200,443 |
| Jun 25, 2025 | 1.60 | 1.63 | 1.47 | 1.54 | 1.54 | -3.75% | 2,031,281 |
| Jun 24, 2025 | 1.42 | 2.18 | 1.42 | 1.60 | 1.60 | 12.68% | 5,175,320 |
| Jun 23, 2025 | 1.73 | 1.73 | 1.38 | 1.42 | 1.42 | -18.86% | 312,514 |
| Jun 20, 2025 | 1.65 | 1.79 | 1.60 | 1.75 | 1.75 | 8.70% | 203,215 |
| Jun 18, 2025 | 1.53 | 1.65 | 1.52 | 1.61 | 1.61 | -0.62% | 69,947 |
| Jun 17, 2025 | 1.50 | 1.63 | 1.50 | 1.62 | 1.62 | 5.19% | 75,650 |
| Jun 16, 2025 | 1.48 | 1.58 | 1.45 | 1.54 | 1.54 | 5.48% | 91,542 |
| Jun 13, 2025 | 1.54 | 1.54 | 1.43 | 1.46 | 1.46 | -2.01% | 85,774 |
| Jun 12, 2025 | 1.51 | 1.54 | 1.49 | 1.49 | 1.49 | -3.25% | 38,371 |
| Jun 11, 2025 | 1.59 | 1.64 | 1.47 | 1.54 | 1.54 | -3.14% | 117,764 |
| Jun 10, 2025 | 1.59 | 1.65 | 1.58 | 1.59 | 1.59 | 0.63% | 58,287 |
| Jun 9, 2025 | 1.64 | 1.66 | 1.55 | 1.58 | 1.58 | -2.47% | 191,026 |
| Jun 6, 2025 | 1.62 | 1.67 | 1.62 | 1.62 | 1.62 | - | 39,050 |
| Jun 5, 2025 | 1.68 | 1.73 | 1.60 | 1.62 | 1.62 | -3.57% | 106,911 |
| Jun 4, 2025 | 1.68 | 1.74 | 1.64 | 1.68 | 1.68 | 0.60% | 111,511 |
| Jun 3, 2025 | 1.67 | 1.70 | 1.62 | 1.67 | 1.67 | - | 48,736 |
| Jun 2, 2025 | 1.65 | 1.70 | 1.60 | 1.67 | 1.67 | 1.83% | 96,375 |
| May 30, 2025 | 1.65 | 1.86 | 1.58 | 1.64 | 1.64 | -2.96% | 1,699,940 |
| May 29, 2025 | 1.64 | 1.74 | 1.60 | 1.69 | 1.69 | 3.05% | 137,981 |
| May 28, 2025 | 1.68 | 1.68 | 1.58 | 1.64 | 1.64 | - | 85,652 |
| May 27, 2025 | 1.54 | 1.65 | 1.48 | 1.64 | 1.64 | 6.49% | 159,115 |
| May 23, 2025 | 1.59 | 1.64 | 1.50 | 1.54 | 1.54 | -6.67% | 196,070 |
| May 22, 2025 | 1.60 | 1.73 | 1.60 | 1.65 | 1.65 | 2.48% | 404,454 |
| May 21, 2025 | 1.69 | 1.71 | 1.55 | 1.61 | 1.61 | -5.29% | 249,193 |
| May 20, 2025 | 1.71 | 1.93 | 1.65 | 1.70 | 1.70 | 8.28% | 641,725 |
| May 19, 2025 | 1.67 | 1.70 | 1.51 | 1.57 | 1.57 | -8.72% | 280,802 |