Wearable Devices Ltd. (WLDS)
NASDAQ: WLDS · Real-Time Price · USD
0.9200
-0.0300 (-3.16%)
At close: Feb 3, 2026, 4:00 PM EST
0.9231
+0.0031 (0.34%)
Pre-market: Feb 4, 2026, 4:20 AM EST
Wearable Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 0.98 | 1.04 | 0.91 | 0.92 | 0.92 | -3.16% | 204,278 |
| Feb 2, 2026 | 0.93 | 0.95 | 0.88 | 0.95 | 0.95 | 1.45% | 281,439 |
| Jan 30, 2026 | 1.01 | 1.04 | 0.91 | 0.94 | 0.94 | -7.29% | 407,421 |
| Jan 29, 2026 | 1.02 | 1.06 | 1.00 | 1.01 | 1.01 | -4.72% | 386,375 |
| Jan 28, 2026 | 1.04 | 1.08 | 1.01 | 1.06 | 1.06 | 0.95% | 293,683 |
| Jan 27, 2026 | 1.08 | 1.13 | 1.01 | 1.05 | 1.05 | 2.94% | 396,378 |
| Jan 26, 2026 | 1.10 | 1.11 | 1.02 | 1.02 | 1.02 | -7.27% | 830,613 |
| Jan 23, 2026 | 1.14 | 1.14 | 1.09 | 1.10 | 1.10 | -2.65% | 133,847 |
| Jan 22, 2026 | 1.15 | 1.20 | 1.11 | 1.13 | 1.13 | -0.88% | 156,821 |
| Jan 21, 2026 | 1.13 | 1.17 | 1.08 | 1.14 | 1.14 | 3.64% | 285,716 |
| Jan 20, 2026 | 1.13 | 1.22 | 1.08 | 1.10 | 1.10 | -3.51% | 497,503 |
| Jan 16, 2026 | 1.18 | 1.20 | 1.13 | 1.14 | 1.14 | -2.56% | 142,160 |
| Jan 15, 2026 | 1.22 | 1.25 | 1.15 | 1.17 | 1.17 | -4.88% | 152,652 |
| 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 |