Wearable Devices Ltd. (WLDS)
NASDAQ: WLDS · Real-Time Price · USD
1.650
-0.340 (-17.08%)
Apr 24, 2025, 4:00 PM EDT - Market closed

Wearable Devices Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20252.102.241.441.651.65-17.09%426,195
Apr 23, 20252.443.101.861.991.99-13.48%1,815,346
Apr 22, 20251.962.411.952.302.3015.00%48,913
Apr 21, 20251.842.001.822.002.005.26%15,230
Apr 17, 20251.851.921.751.901.907.95%28,800
Apr 16, 20251.831.861.751.761.76-1.68%12,148
Apr 15, 20251.951.991.721.791.79-9.14%29,630
Apr 14, 20252.112.241.971.971.97-6.19%26,052
Apr 11, 20252.422.462.082.102.10-15.66%15,378
Apr 10, 20252.652.702.262.492.49-5.32%73,809
Apr 9, 20252.132.682.082.632.6324.06%75,232
Apr 8, 20252.082.201.952.122.124.18%28,886
Apr 7, 20251.972.101.862.042.043.30%44,586
Apr 4, 20252.082.081.921.971.97-2.96%16,488
Apr 3, 20252.072.081.912.032.03-4.69%13,926
Apr 2, 20252.032.221.952.132.1311.52%50,208
Apr 1, 20251.992.081.851.911.912.14%15,730
Mar 31, 20252.052.051.871.871.87-7.88%24,301
Mar 28, 20252.032.092.002.032.03-4.25%6,516
Mar 27, 20252.082.182.022.122.121.92%19,565
Mar 26, 20252.172.172.002.082.08-4.15%21,756
Mar 25, 20252.032.202.022.172.177.43%24,038
Mar 24, 20252.152.161.862.022.020.50%55,848
Mar 21, 20251.882.131.882.012.016.91%51,110
Mar 20, 20252.102.101.801.881.88-10.48%59,235
Mar 19, 20252.352.372.062.102.10-13.22%108,340
Mar 18, 20252.372.872.282.422.420.41%305,738
Mar 17, 20251.652.411.652.412.4133.59%266,836
Mar 14, 20251.972.121.801.801.80-8.01%153,330
Mar 13, 20252.122.251.961.961.96-20.54%44,818
Mar 12, 20252.512.512.322.472.471.15%11,305
Mar 11, 20252.482.592.282.442.44-0.81%23,449
Mar 10, 20252.742.742.402.462.46-9.56%13,071
Mar 7, 20252.682.792.602.722.722.68%14,633
Mar 6, 20252.963.012.652.652.65-10.87%41,955
Mar 5, 20253.363.362.922.972.97-0.93%48,235
Mar 4, 20253.203.242.843.003.00-9.09%20,780
Mar 3, 20253.223.443.163.303.30-0.60%15,529
Feb 28, 20253.313.443.083.323.322.47%7,279
Feb 27, 20253.123.343.123.243.244.05%8,990
Feb 26, 20253.203.353.093.113.11-4.13%7,295
Feb 25, 20253.223.323.123.253.25-2.17%10,064
Feb 24, 20253.483.583.093.323.32-2.81%18,447
Feb 21, 20253.623.623.423.423.42-4.58%15,642
Feb 20, 20253.643.793.483.583.58-4.23%16,237
Feb 19, 20253.723.783.563.743.742.19%14,958
Feb 18, 20253.743.883.513.663.66-7.35%32,318
Feb 14, 20253.804.163.803.953.955.00%60,420
Feb 13, 20253.204.003.123.763.7619.59%70,170
Feb 12, 20252.933.282.933.143.142.64%15,898