Wearable Devices Ltd. (WLDS)
NASDAQ: WLDS · Real-Time Price · USD
1.620
-0.060 (-3.57%)
Jun 5, 2025, 4:00 PM - Market closed
Wearable Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 1.68 | 1.73 | 1.60 | 1.62 | 1.62 | -3.57% | 106,911 |
| Jun 4, 2025 | 1.68 | 1.74 | 1.64 | 1.68 | 1.68 | 0.60% | 111,511 |
| Jun 3, 2025 | 1.67 | 1.70 | 1.62 | 1.67 | 1.67 | - | 48,736 |
| Jun 2, 2025 | 1.65 | 1.70 | 1.60 | 1.67 | 1.67 | 1.83% | 96,375 |
| May 30, 2025 | 1.65 | 1.86 | 1.58 | 1.64 | 1.64 | -2.96% | 1,699,940 |
| May 29, 2025 | 1.64 | 1.74 | 1.60 | 1.69 | 1.69 | 3.05% | 137,981 |
| May 28, 2025 | 1.68 | 1.68 | 1.58 | 1.64 | 1.64 | - | 85,652 |
| May 27, 2025 | 1.54 | 1.65 | 1.48 | 1.64 | 1.64 | 6.49% | 159,115 |
| May 23, 2025 | 1.59 | 1.64 | 1.50 | 1.54 | 1.54 | -6.67% | 196,070 |
| May 22, 2025 | 1.60 | 1.73 | 1.60 | 1.65 | 1.65 | 2.48% | 404,454 |
| May 21, 2025 | 1.69 | 1.71 | 1.55 | 1.61 | 1.61 | -5.29% | 249,193 |
| May 20, 2025 | 1.71 | 1.93 | 1.65 | 1.70 | 1.70 | 8.28% | 641,725 |
| May 19, 2025 | 1.67 | 1.70 | 1.51 | 1.57 | 1.57 | -8.72% | 280,802 |
| May 16, 2025 | 1.56 | 1.80 | 1.55 | 1.72 | 1.72 | 14.67% | 945,151 |
| May 15, 2025 | 1.53 | 2.55 | 1.48 | 1.50 | 1.50 | -2.60% | 13,766,418 |
| May 14, 2025 | 1.38 | 1.54 | 1.36 | 1.54 | 1.54 | 10.79% | 347,837 |
| May 13, 2025 | 1.52 | 1.52 | 1.37 | 1.39 | 1.39 | -2.11% | 117,700 |
| May 12, 2025 | 1.41 | 1.48 | 1.41 | 1.42 | 1.42 | 2.16% | 126,980 |
| May 9, 2025 | 1.50 | 1.60 | 1.35 | 1.39 | 1.39 | -7.33% | 211,649 |
| May 8, 2025 | 1.56 | 1.59 | 1.45 | 1.50 | 1.50 | -5.06% | 239,636 |
| May 7, 2025 | 1.62 | 1.63 | 1.57 | 1.58 | 1.58 | -4.82% | 94,791 |
| May 6, 2025 | 1.59 | 1.74 | 1.52 | 1.66 | 1.66 | 2.47% | 261,778 |
| May 5, 2025 | 1.61 | 1.66 | 1.55 | 1.62 | 1.62 | - | 257,131 |
| May 2, 2025 | 1.66 | 1.72 | 1.55 | 1.62 | 1.62 | 1.89% | 361,878 |
| May 1, 2025 | 1.68 | 1.68 | 1.53 | 1.59 | 1.59 | -9.14% | 681,841 |
| Apr 30, 2025 | 1.70 | 1.80 | 1.62 | 1.75 | 1.75 | -2.78% | 1,128,717 |
| Apr 29, 2025 | 2.00 | 2.14 | 1.52 | 1.80 | 1.80 | 50.00% | 44,916,758 |
| Apr 28, 2025 | 1.68 | 1.72 | 1.20 | 1.20 | 1.20 | -25.93% | 418,618 |
| Apr 25, 2025 | 1.70 | 1.74 | 1.58 | 1.62 | 1.62 | -1.82% | 109,298 |
| Apr 24, 2025 | 2.10 | 2.24 | 1.44 | 1.65 | 1.65 | -17.09% | 426,195 |
| Apr 23, 2025 | 2.44 | 3.10 | 1.86 | 1.99 | 1.99 | -13.48% | 1,815,346 |
| Apr 22, 2025 | 1.96 | 2.41 | 1.95 | 2.30 | 2.30 | 15.00% | 48,913 |
| Apr 21, 2025 | 1.84 | 2.00 | 1.82 | 2.00 | 2.00 | 5.26% | 15,230 |
| Apr 17, 2025 | 1.85 | 1.92 | 1.75 | 1.90 | 1.90 | 7.95% | 28,800 |
| Apr 16, 2025 | 1.83 | 1.86 | 1.75 | 1.76 | 1.76 | -1.68% | 12,148 |
| Apr 15, 2025 | 1.95 | 1.99 | 1.72 | 1.79 | 1.79 | -9.14% | 29,630 |
| Apr 14, 2025 | 2.11 | 2.24 | 1.97 | 1.97 | 1.97 | -6.19% | 26,052 |
| Apr 11, 2025 | 2.42 | 2.46 | 2.08 | 2.10 | 2.10 | -15.66% | 15,378 |
| Apr 10, 2025 | 2.65 | 2.70 | 2.26 | 2.49 | 2.49 | -5.32% | 73,809 |
| Apr 9, 2025 | 2.13 | 2.68 | 2.08 | 2.63 | 2.63 | 24.06% | 75,232 |
| Apr 8, 2025 | 2.08 | 2.20 | 1.95 | 2.12 | 2.12 | 4.18% | 28,886 |
| Apr 7, 2025 | 1.97 | 2.10 | 1.86 | 2.04 | 2.04 | 3.30% | 44,586 |
| Apr 4, 2025 | 2.08 | 2.08 | 1.92 | 1.97 | 1.97 | -2.96% | 16,488 |
| Apr 3, 2025 | 2.07 | 2.08 | 1.91 | 2.03 | 2.03 | -4.69% | 13,926 |
| Apr 2, 2025 | 2.03 | 2.22 | 1.95 | 2.13 | 2.13 | 11.52% | 50,208 |
| Apr 1, 2025 | 1.99 | 2.08 | 1.85 | 1.91 | 1.91 | 2.14% | 15,730 |
| Mar 31, 2025 | 2.05 | 2.05 | 1.87 | 1.87 | 1.87 | -7.88% | 24,301 |
| Mar 28, 2025 | 2.03 | 2.09 | 2.00 | 2.03 | 2.03 | -4.25% | 6,516 |
| 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 |