Wearable Devices Ltd. (WLDS)
NASDAQ: WLDS · Real-Time Price · USD
3.010
+0.040 (1.35%)
Oct 21, 2025, 12:06 PM EDT - Market open
Wearable Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 2.93 | 3.00 | 2.88 | 3.02 | - | 1.68% | 124,961 |
| Oct 20, 2025 | 2.96 | 3.15 | 2.96 | 2.97 | 2.97 | -0.34% | 229,166 |
| Oct 17, 2025 | 3.33 | 3.38 | 2.95 | 2.98 | 2.98 | -11.83% | 448,723 |
| Oct 16, 2025 | 3.92 | 3.92 | 3.32 | 3.38 | 3.38 | -8.40% | 540,413 |
| Oct 15, 2025 | 4.06 | 4.08 | 3.49 | 3.69 | 3.69 | 6.03% | 2,000,767 |
| Oct 14, 2025 | 3.35 | 3.66 | 3.28 | 3.48 | 3.48 | 1.46% | 369,568 |
| Oct 13, 2025 | 3.79 | 3.84 | 3.42 | 3.43 | 3.43 | -6.79% | 395,522 |
| Oct 10, 2025 | 4.07 | 4.10 | 3.65 | 3.68 | 3.68 | -10.02% | 725,502 |
| Oct 9, 2025 | 4.09 | 4.25 | 4.08 | 4.09 | 4.09 | 2.25% | 431,841 |
| Oct 8, 2025 | 4.59 | 4.68 | 4.00 | 4.00 | 4.00 | -12.28% | 1,034,836 |
| Oct 7, 2025 | 4.89 | 5.01 | 4.55 | 4.56 | 4.56 | -7.88% | 613,239 |
| Oct 6, 2025 | 4.92 | 5.28 | 4.87 | 4.95 | 4.95 | 0.81% | 585,837 |
| Oct 3, 2025 | 5.43 | 5.44 | 4.80 | 4.91 | 4.91 | -5.76% | 729,794 |
| Oct 2, 2025 | 5.01 | 5.50 | 5.01 | 5.21 | 5.21 | 3.99% | 743,085 |
| Oct 1, 2025 | 4.73 | 5.24 | 4.73 | 5.01 | 5.01 | 2.87% | 579,996 |
| Sep 30, 2025 | 4.63 | 5.00 | 4.60 | 4.87 | 4.87 | 5.87% | 531,219 |
| Sep 29, 2025 | 5.00 | 5.07 | 4.58 | 4.60 | 4.60 | -7.07% | 695,996 |
| Sep 26, 2025 | 5.37 | 5.45 | 4.90 | 4.95 | 4.95 | -9.17% | 846,556 |
| Sep 25, 2025 | 5.39 | 5.70 | 5.31 | 5.45 | 5.45 | -3.88% | 737,842 |
| Sep 24, 2025 | 5.92 | 6.01 | 5.51 | 5.67 | 5.67 | -1.39% | 730,573 |
| Sep 23, 2025 | 6.15 | 6.36 | 5.70 | 5.75 | 5.75 | -12.35% | 1,365,982 |
| Sep 22, 2025 | 5.61 | 6.91 | 5.50 | 6.56 | 6.56 | 22.16% | 4,402,007 |
| Sep 19, 2025 | 5.64 | 6.75 | 5.34 | 5.37 | 5.37 | 13.77% | 10,544,977 |
| Sep 18, 2025 | 5.36 | 5.48 | 4.61 | 4.72 | 4.72 | -14.95% | 2,146,967 |
| Sep 17, 2025 | 5.62 | 5.90 | 5.19 | 5.55 | 5.55 | -9.02% | 2,177,098 |
| 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 |