Wearable Devices Ltd. (WLDS)
NASDAQ: WLDS · Real-Time Price · USD
1.170
-0.060 (-4.88%)
At close: Jan 15, 2026, 4:00 PM EST
1.210
+0.040 (3.42%)
After-hours: Jan 15, 2026, 4:05 PM EST
Wearable Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 1.22 | 1.25 | 1.18 | 1.20 | - | -2.44% | 111,560 |
| Jan 14, 2026 | 1.15 | 1.30 | 1.14 | 1.23 | 1.23 | 7.89% | 462,140 |
| Jan 13, 2026 | 1.18 | 1.19 | 1.11 | 1.14 | 1.14 | -1.72% | 373,139 |
| Jan 12, 2026 | 1.17 | 1.18 | 1.10 | 1.16 | 1.16 | -1.69% | 339,763 |
| Jan 9, 2026 | 1.21 | 1.22 | 1.16 | 1.18 | 1.18 | -3.28% | 281,213 |
| Jan 8, 2026 | 1.22 | 1.25 | 1.20 | 1.22 | 1.22 | - | 190,764 |
| Jan 7, 2026 | 1.37 | 1.44 | 1.20 | 1.22 | 1.22 | -11.59% | 736,013 |
| Jan 6, 2026 | 1.40 | 1.44 | 1.34 | 1.38 | 1.38 | 0.73% | 353,939 |
| Jan 5, 2026 | 1.26 | 1.42 | 1.25 | 1.37 | 1.37 | 8.73% | 530,982 |
| Jan 2, 2026 | 1.18 | 1.29 | 1.17 | 1.26 | 1.26 | 10.53% | 400,215 |
| Dec 31, 2025 | 1.19 | 1.23 | 1.12 | 1.14 | 1.14 | -4.20% | 276,872 |
| Dec 30, 2025 | 1.20 | 1.23 | 1.17 | 1.19 | 1.19 | -1.65% | 282,463 |
| Dec 29, 2025 | 1.22 | 1.27 | 1.15 | 1.21 | 1.21 | -3.97% | 599,594 |
| Dec 26, 2025 | 1.30 | 1.31 | 1.23 | 1.26 | 1.26 | -3.08% | 685,802 |
| Dec 24, 2025 | 1.62 | 1.71 | 1.25 | 1.30 | 1.30 | -5.11% | 9,854,189 |
| Dec 23, 2025 | 1.45 | 1.46 | 1.35 | 1.37 | 1.37 | -9.27% | 347,550 |
| Dec 22, 2025 | 1.48 | 1.56 | 1.46 | 1.51 | 1.51 | 6.34% | 396,142 |
| Dec 19, 2025 | 1.40 | 1.47 | 1.39 | 1.42 | 1.42 | 2.90% | 192,581 |
| Dec 18, 2025 | 1.50 | 1.54 | 1.34 | 1.38 | 1.38 | -6.76% | 459,351 |
| Dec 17, 2025 | 1.58 | 1.60 | 1.46 | 1.48 | 1.48 | -3.90% | 252,537 |
| Dec 16, 2025 | 1.48 | 1.59 | 1.48 | 1.54 | 1.54 | 1.99% | 137,626 |
| Dec 15, 2025 | 1.62 | 1.68 | 1.48 | 1.51 | 1.51 | -8.48% | 307,323 |
| Dec 12, 2025 | 1.74 | 1.79 | 1.62 | 1.65 | 1.65 | -5.71% | 303,812 |
| Dec 11, 2025 | 1.80 | 1.81 | 1.69 | 1.75 | 1.75 | -1.69% | 317,413 |
| Dec 10, 2025 | 1.88 | 1.88 | 1.78 | 1.78 | 1.78 | -4.81% | 263,151 |
| Dec 9, 2025 | 1.89 | 1.90 | 1.82 | 1.87 | 1.87 | -1.06% | 212,775 |
| Dec 8, 2025 | 1.89 | 1.95 | 1.84 | 1.89 | 1.89 | -0.53% | 226,086 |
| Dec 5, 2025 | 1.96 | 1.96 | 1.85 | 1.90 | 1.90 | -3.55% | 262,241 |
| Dec 4, 2025 | 1.90 | 1.99 | 1.88 | 1.97 | 1.97 | 1.03% | 275,282 |
| Dec 3, 2025 | 1.89 | 1.98 | 1.83 | 1.95 | 1.95 | 3.72% | 366,748 |
| Dec 2, 2025 | 1.90 | 1.92 | 1.85 | 1.88 | 1.88 | -1.05% | 143,654 |
| Dec 1, 2025 | 1.93 | 1.95 | 1.87 | 1.90 | 1.90 | -1.55% | 114,675 |
| Nov 28, 2025 | 1.89 | 1.96 | 1.89 | 1.93 | 1.93 | 3.76% | 110,264 |
| Nov 26, 2025 | 1.92 | 2.05 | 1.85 | 1.86 | 1.86 | -2.62% | 375,460 |
| Nov 25, 2025 | 2.01 | 2.03 | 1.89 | 1.91 | 1.91 | -3.54% | 233,121 |
| Nov 24, 2025 | 1.91 | 2.04 | 1.91 | 1.98 | 1.98 | 5.32% | 191,282 |
| Nov 21, 2025 | 1.90 | 1.94 | 1.75 | 1.88 | 1.88 | -0.53% | 214,967 |
| Nov 20, 2025 | 2.00 | 2.10 | 1.87 | 1.89 | 1.89 | -2.58% | 244,144 |
| Nov 19, 2025 | 2.07 | 2.13 | 1.90 | 1.94 | 1.94 | -8.06% | 234,865 |
| Nov 18, 2025 | 1.94 | 2.48 | 1.94 | 2.11 | 2.11 | 10.47% | 2,214,880 |
| Nov 17, 2025 | 2.01 | 2.03 | 1.90 | 1.91 | 1.91 | -4.98% | 192,095 |
| Nov 14, 2025 | 2.00 | 2.14 | 2.00 | 2.01 | 2.01 | -6.07% | 223,436 |
| Nov 13, 2025 | 2.54 | 2.60 | 2.09 | 2.14 | 2.14 | -21.03% | 574,490 |
| Nov 12, 2025 | 2.14 | 2.88 | 2.10 | 2.71 | 2.71 | 32.84% | 2,013,542 |
| Nov 11, 2025 | 1.84 | 2.05 | 1.81 | 2.04 | 2.04 | 13.33% | 227,339 |
| Nov 10, 2025 | 1.85 | 1.88 | 1.80 | 1.80 | 1.80 | -0.55% | 176,307 |
| Nov 7, 2025 | 1.85 | 1.87 | 1.77 | 1.81 | 1.81 | -3.72% | 361,160 |
| Nov 6, 2025 | 2.04 | 2.06 | 1.85 | 1.88 | 1.88 | -7.84% | 253,925 |
| Nov 5, 2025 | 2.26 | 2.26 | 1.95 | 2.04 | 2.04 | -3.32% | 389,105 |
| Nov 4, 2025 | 2.17 | 2.28 | 1.98 | 2.11 | 2.11 | -6.64% | 408,605 |