Wearable Devices Ltd. (WLDS)
NASDAQ: WLDS · Real-Time Price · USD
1.420
-0.110 (-7.19%)
At close: Jun 27, 2025, 4:00 PM
1.460
+0.040 (2.82%)
After-hours: Jun 27, 2025, 7:56 PM EDT
Wearable Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.53 | 1.55 | 1.40 | 1.42 | 1.42 | -7.19% | 135,823 |
| Jun 26, 2025 | 1.54 | 1.60 | 1.50 | 1.53 | 1.53 | -0.65% | 200,443 |
| Jun 25, 2025 | 1.60 | 1.63 | 1.47 | 1.54 | 1.54 | -3.75% | 2,031,281 |
| Jun 24, 2025 | 1.42 | 2.18 | 1.42 | 1.60 | 1.60 | 12.68% | 5,175,320 |
| Jun 23, 2025 | 1.73 | 1.73 | 1.38 | 1.42 | 1.42 | -18.86% | 312,514 |
| Jun 20, 2025 | 1.65 | 1.79 | 1.60 | 1.75 | 1.75 | 8.70% | 203,215 |
| Jun 18, 2025 | 1.53 | 1.65 | 1.52 | 1.61 | 1.61 | -0.62% | 69,947 |
| Jun 17, 2025 | 1.50 | 1.63 | 1.50 | 1.62 | 1.62 | 5.19% | 75,650 |
| Jun 16, 2025 | 1.48 | 1.58 | 1.45 | 1.54 | 1.54 | 5.48% | 91,542 |
| Jun 13, 2025 | 1.54 | 1.54 | 1.43 | 1.46 | 1.46 | -2.01% | 85,774 |
| Jun 12, 2025 | 1.51 | 1.54 | 1.49 | 1.49 | 1.49 | -3.25% | 38,371 |
| Jun 11, 2025 | 1.59 | 1.64 | 1.47 | 1.54 | 1.54 | -3.14% | 117,764 |
| Jun 10, 2025 | 1.59 | 1.65 | 1.58 | 1.59 | 1.59 | 0.63% | 58,287 |
| Jun 9, 2025 | 1.64 | 1.66 | 1.55 | 1.58 | 1.58 | -2.47% | 191,026 |
| Jun 6, 2025 | 1.62 | 1.67 | 1.62 | 1.62 | 1.62 | - | 39,050 |
| 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 |