Wearable Devices Ltd. (WLDS)
NASDAQ: WLDS · Real-Time Price · USD
2.030
-0.090 (-4.25%)
At close: Mar 28, 2025, 4:00 PM
2.063
+0.033 (1.65%)
After-hours: Mar 28, 2025, 7:56 PM EDT
Wearable Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 2.03 | 2.09 | 2.00 | 2.03 | 2.03 | -4.25% | 6,402 |
| Mar 27, 2025 | 2.08 | 2.18 | 2.02 | 2.12 | 2.12 | 1.92% | 19,565 |
| Mar 26, 2025 | 2.17 | 2.17 | 2.00 | 2.08 | 2.08 | -4.15% | 21,756 |
| Mar 25, 2025 | 2.03 | 2.20 | 2.02 | 2.17 | 2.17 | 7.43% | 24,038 |
| Mar 24, 2025 | 2.15 | 2.16 | 1.86 | 2.02 | 2.02 | 0.50% | 55,848 |
| Mar 21, 2025 | 1.88 | 2.13 | 1.88 | 2.01 | 2.01 | 6.91% | 51,110 |
| Mar 20, 2025 | 2.10 | 2.10 | 1.80 | 1.88 | 1.88 | -10.48% | 59,235 |
| Mar 19, 2025 | 2.35 | 2.37 | 2.06 | 2.10 | 2.10 | -13.22% | 108,340 |
| Mar 18, 2025 | 2.37 | 2.87 | 2.28 | 2.42 | 2.42 | 0.41% | 305,738 |
| Mar 17, 2025 | 1.65 | 2.41 | 1.65 | 2.41 | 2.41 | 33.59% | 266,836 |
| Mar 14, 2025 | 1.97 | 2.12 | 1.80 | 1.80 | 1.80 | -8.01% | 153,330 |
| Mar 13, 2025 | 2.12 | 2.25 | 1.96 | 1.96 | 1.96 | -20.54% | 44,818 |
| Mar 12, 2025 | 2.51 | 2.51 | 2.32 | 2.47 | 2.47 | 1.15% | 11,305 |
| Mar 11, 2025 | 2.48 | 2.59 | 2.28 | 2.44 | 2.44 | -0.81% | 23,449 |
| Mar 10, 2025 | 2.74 | 2.74 | 2.40 | 2.46 | 2.46 | -9.56% | 13,071 |
| Mar 7, 2025 | 2.68 | 2.79 | 2.60 | 2.72 | 2.72 | 2.68% | 14,633 |
| Mar 6, 2025 | 2.96 | 3.01 | 2.65 | 2.65 | 2.65 | -10.87% | 41,955 |
| Mar 5, 2025 | 3.36 | 3.36 | 2.92 | 2.97 | 2.97 | -0.93% | 48,235 |
| Mar 4, 2025 | 3.20 | 3.24 | 2.84 | 3.00 | 3.00 | -9.09% | 20,780 |
| Mar 3, 2025 | 3.22 | 3.44 | 3.16 | 3.30 | 3.30 | -0.60% | 15,529 |
| Feb 28, 2025 | 3.31 | 3.44 | 3.08 | 3.32 | 3.32 | 2.47% | 7,279 |
| Feb 27, 2025 | 3.12 | 3.34 | 3.12 | 3.24 | 3.24 | 4.05% | 8,990 |
| Feb 26, 2025 | 3.20 | 3.35 | 3.09 | 3.11 | 3.11 | -4.13% | 7,295 |
| Feb 25, 2025 | 3.22 | 3.32 | 3.12 | 3.25 | 3.25 | -2.17% | 10,064 |
| Feb 24, 2025 | 3.48 | 3.58 | 3.09 | 3.32 | 3.32 | -2.81% | 18,447 |
| Feb 21, 2025 | 3.62 | 3.62 | 3.42 | 3.42 | 3.42 | -4.58% | 15,642 |
| Feb 20, 2025 | 3.64 | 3.79 | 3.48 | 3.58 | 3.58 | -4.23% | 16,237 |
| Feb 19, 2025 | 3.72 | 3.78 | 3.56 | 3.74 | 3.74 | 2.19% | 14,958 |
| Feb 18, 2025 | 3.74 | 3.88 | 3.51 | 3.66 | 3.66 | -7.35% | 32,318 |
| Feb 14, 2025 | 3.80 | 4.16 | 3.80 | 3.95 | 3.95 | 5.00% | 60,420 |
| Feb 13, 2025 | 3.20 | 4.00 | 3.12 | 3.76 | 3.76 | 19.59% | 70,170 |
| Feb 12, 2025 | 2.93 | 3.28 | 2.93 | 3.14 | 3.14 | 2.64% | 15,898 |
| Feb 11, 2025 | 3.20 | 3.36 | 3.00 | 3.06 | 3.06 | -3.53% | 31,469 |
| Feb 10, 2025 | 3.60 | 3.60 | 3.12 | 3.18 | 3.18 | -16.14% | 82,311 |
| Feb 7, 2025 | 4.16 | 4.88 | 3.60 | 3.79 | 3.79 | 1.77% | 304,718 |
| Feb 6, 2025 | 3.89 | 4.00 | 3.56 | 3.72 | 3.72 | -2.72% | 29,290 |
| Feb 5, 2025 | 4.16 | 4.18 | 3.76 | 3.82 | 3.82 | -8.95% | 39,572 |
| Feb 4, 2025 | 4.48 | 4.48 | 4.04 | 4.20 | 4.20 | -2.78% | 55,322 |
| Feb 3, 2025 | 4.32 | 5.12 | 4.12 | 4.32 | 4.32 | -4.42% | 365,640 |
| Jan 31, 2025 | 3.76 | 5.60 | 3.64 | 4.52 | 4.52 | 26.47% | 736,516 |
| Jan 30, 2025 | 3.60 | 3.76 | 3.44 | 3.57 | 3.57 | 3.83% | 35,493 |
| Jan 29, 2025 | 3.88 | 4.00 | 3.33 | 3.44 | 3.44 | -18.82% | 66,152 |
| Jan 28, 2025 | 4.76 | 4.76 | 4.00 | 4.24 | 4.24 | -7.83% | 42,387 |
| Jan 27, 2025 | 5.08 | 5.20 | 4.44 | 4.60 | 4.60 | -8.73% | 29,765 |
| Jan 24, 2025 | 5.24 | 5.48 | 5.00 | 5.04 | 5.04 | -3.82% | 18,871 |
| Jan 23, 2025 | 5.04 | 5.32 | 5.04 | 5.24 | 5.24 | 3.97% | 17,385 |
| Jan 22, 2025 | 5.36 | 5.36 | 4.96 | 5.04 | 5.04 | -6.67% | 33,692 |
| Jan 21, 2025 | 5.72 | 5.84 | 5.16 | 5.40 | 5.40 | -5.59% | 30,632 |
| Jan 17, 2025 | 5.64 | 5.96 | 5.64 | 5.72 | 5.72 | 1.42% | 17,786 |
| Jan 16, 2025 | 6.00 | 6.40 | 5.40 | 5.64 | 5.64 | -6.00% | 49,194 |