Wearable Devices Ltd. (WLDS)
NASDAQ: WLDS · Real-Time Price · USD
5.55
-0.55 (-9.02%)
At close: Sep 17, 2025, 4:00 PM EDT
5.27
-0.28 (-5.05%)
After-hours: Sep 17, 2025, 7:59 PM EDT
Wearable Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 5.62 | 5.90 | 5.19 | 5.55 | 5.55 | -9.02% | 2,130,559 |
| Sep 16, 2025 | 6.82 | 7.35 | 6.07 | 6.10 | 6.10 | -7.44% | 3,184,044 |
| Sep 15, 2025 | 8.80 | 9.00 | 6.59 | 6.59 | 6.59 | -30.04% | 6,707,278 |
| Sep 12, 2025 | 9.17 | 11.40 | 9.00 | 9.42 | 9.42 | 16.15% | 50,622,569 |
| Sep 11, 2025 | 6.62 | 10.00 | 6.52 | 8.11 | 8.11 | 56.56% | 90,263,639 |
| Sep 10, 2025 | 6.99 | 10.89 | 4.41 | 5.18 | 5.18 | 407.84% | 285,571,367 |
| Sep 9, 2025 | 1.06 | 1.06 | 1.00 | 1.02 | 1.02 | -0.97% | 24,469,384 |
| Sep 8, 2025 | 1.04 | 1.04 | 1.01 | 1.03 | 1.03 | -3.74% | 100,139 |
| Sep 5, 2025 | 1.07 | 1.08 | 1.04 | 1.07 | 1.07 | -1.83% | 138,304 |
| Sep 4, 2025 | 1.09 | 1.11 | 1.06 | 1.09 | 1.09 | 0.93% | 148,469 |
| Sep 3, 2025 | 1.10 | 1.11 | 1.06 | 1.08 | 1.08 | -2.70% | 62,493 |
| Sep 2, 2025 | 1.08 | 1.13 | 1.07 | 1.11 | 1.11 | 3.84% | 135,857 |
| Aug 29, 2025 | 1.08 | 1.10 | 1.05 | 1.07 | 1.07 | -1.02% | 102,466 |
| Aug 28, 2025 | 1.09 | 1.09 | 1.06 | 1.08 | 1.08 | -0.92% | 79,306 |
| Aug 27, 2025 | 1.11 | 1.11 | 1.07 | 1.09 | 1.09 | 0.93% | 80,581 |
| Aug 26, 2025 | 1.12 | 1.13 | 1.06 | 1.08 | 1.08 | -2.70% | 86,457 |
| Aug 25, 2025 | 1.14 | 1.14 | 1.06 | 1.11 | 1.11 | - | 140,929 |
| Aug 22, 2025 | 1.07 | 1.13 | 1.06 | 1.11 | 1.11 | 1.83% | 287,515 |
| Aug 21, 2025 | 1.08 | 1.10 | 1.04 | 1.09 | 1.09 | 1.87% | 153,479 |
| Aug 20, 2025 | 1.09 | 1.09 | 1.02 | 1.07 | 1.07 | 0.94% | 214,421 |
| Aug 19, 2025 | 1.14 | 1.18 | 1.03 | 1.06 | 1.06 | -6.19% | 290,293 |
| Aug 18, 2025 | 1.13 | 1.18 | 1.10 | 1.13 | 1.13 | 1.80% | 314,685 |
| Aug 15, 2025 | 1.14 | 1.20 | 1.09 | 1.11 | 1.11 | 0.91% | 161,748 |
| Aug 14, 2025 | 1.17 | 1.19 | 1.05 | 1.10 | 1.10 | -5.58% | 412,885 |
| Aug 13, 2025 | 1.22 | 1.25 | 1.16 | 1.17 | 1.17 | -8.98% | 362,495 |
| Aug 12, 2025 | 1.45 | 1.45 | 1.17 | 1.28 | 1.28 | -12.93% | 893,395 |
| Aug 11, 2025 | 1.84 | 1.93 | 1.45 | 1.47 | 1.47 | -9.26% | 20,181,353 |
| Aug 8, 2025 | 1.56 | 1.64 | 1.56 | 1.62 | 1.62 | 4.52% | 28,468 |
| Aug 7, 2025 | 1.57 | 1.73 | 1.51 | 1.55 | 1.55 | -7.19% | 79,063 |
| Aug 6, 2025 | 1.72 | 1.85 | 1.52 | 1.67 | 1.67 | -2.05% | 634,078 |
| Aug 5, 2025 | 1.54 | 1.78 | 1.52 | 1.71 | 1.71 | 12.91% | 311,551 |
| Aug 4, 2025 | 1.53 | 1.55 | 1.50 | 1.51 | 1.51 | 2.03% | 42,171 |
| Aug 1, 2025 | 1.59 | 1.59 | 1.45 | 1.48 | 1.48 | -8.07% | 57,063 |
| Jul 31, 2025 | 1.54 | 1.61 | 1.54 | 1.61 | 1.61 | 2.55% | 32,829 |
| Jul 30, 2025 | 1.59 | 1.62 | 1.56 | 1.57 | 1.57 | -3.68% | 41,012 |
| 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 |