Wearable Devices Ltd. (WLDS)
NASDAQ: WLDS · Real-Time Price · USD
1.030
-0.040 (-3.74%)
At close: Sep 8, 2025, 4:00 PM
1.070
+0.040 (3.88%)
After-hours: Sep 8, 2025, 7:58 PM EDT

Wearable Devices Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 20251.041.041.011.031.03-3.74%98,937
Sep 5, 20251.071.081.041.071.07-1.83%138,304
Sep 4, 20251.091.111.061.091.090.93%148,469
Sep 3, 20251.101.111.061.081.08-2.70%62,493
Sep 2, 20251.081.131.071.111.113.84%135,857
Aug 29, 20251.081.101.051.071.07-1.02%102,466
Aug 28, 20251.091.091.061.081.08-0.92%79,306
Aug 27, 20251.111.111.071.091.090.93%80,581
Aug 26, 20251.121.131.061.081.08-2.70%86,457
Aug 25, 20251.141.141.061.111.11-140,929
Aug 22, 20251.071.131.061.111.111.83%287,515
Aug 21, 20251.081.101.041.091.091.87%153,479
Aug 20, 20251.091.091.021.071.070.94%214,421
Aug 19, 20251.141.181.031.061.06-6.19%290,293
Aug 18, 20251.131.181.101.131.131.80%314,685
Aug 15, 20251.141.201.091.111.110.91%161,748
Aug 14, 20251.171.191.051.101.10-5.58%412,885
Aug 13, 20251.221.251.161.171.17-8.98%362,495
Aug 12, 20251.451.451.171.281.28-12.93%893,395
Aug 11, 20251.841.931.451.471.47-9.26%20,181,353
Aug 8, 20251.561.641.561.621.624.52%28,468
Aug 7, 20251.571.731.511.551.55-7.19%79,063
Aug 6, 20251.721.851.521.671.67-2.05%634,078
Aug 5, 20251.541.781.521.711.7112.91%311,551
Aug 4, 20251.531.551.501.511.512.03%42,171
Aug 1, 20251.591.591.451.481.48-8.07%57,063
Jul 31, 20251.541.611.541.611.612.55%32,829
Jul 30, 20251.591.621.561.571.57-3.68%41,012
Jul 29, 20251.641.671.561.631.63-38,593
Jul 28, 20251.701.721.591.631.63-4.68%51,069
Jul 25, 20251.741.751.671.711.71-0.64%62,865
Jul 24, 20251.521.741.501.721.7211.75%316,417
Jul 23, 20251.541.541.491.541.544.05%77,964
Jul 22, 20251.461.511.451.481.482.07%55,071
Jul 21, 20251.581.581.451.451.45-8.23%153,258
Jul 18, 20251.561.591.551.581.58-0.94%60,564
Jul 17, 20251.581.611.551.601.600.89%42,189
Jul 16, 20251.591.601.531.581.580.06%83,633
Jul 15, 20251.571.641.571.581.580.89%75,343
Jul 14, 20251.551.581.531.571.57-0.89%35,077
Jul 11, 20251.591.591.501.581.58-0.63%39,434
Jul 10, 20251.501.621.491.591.596.71%108,025
Jul 9, 20251.531.551.461.491.49-1.97%40,059
Jul 8, 20251.471.561.471.521.523.40%56,943
Jul 7, 20251.521.521.461.471.47-1.34%28,857
Jul 3, 20251.551.551.491.491.49-2.61%26,928
Jul 2, 20251.481.531.471.531.533.38%31,798
Jul 1, 20251.521.521.451.481.48-1.33%41,093
Jun 30, 20251.471.531.441.501.505.63%122,919
Jun 27, 20251.531.551.401.421.42-7.19%135,823