Wearable Devices Ltd. (WLDS)
NASDAQ: WLDS · Real-Time Price · USD
1.595
-0.075 (-4.49%)
Dec 3, 2024, 12:00 PM EST - Market open
Wearable Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2024 | 1.95 | 2.06 | 1.59 | 1.67 | 1.67 | -13.47% | 470,487 |
| Nov 29, 2024 | 2.23 | 2.30 | 1.93 | 1.93 | 1.93 | -9.39% | 252,870 |
| Nov 27, 2024 | 2.50 | 2.59 | 2.13 | 2.13 | 2.13 | -15.48% | 306,309 |
| Nov 26, 2024 | 2.35 | 2.65 | 2.14 | 2.52 | 2.52 | -8.70% | 903,420 |
| Nov 25, 2024 | 2.80 | 2.98 | 2.24 | 2.76 | 2.76 | 46.81% | 29,491,398 |
| Nov 22, 2024 | 1.46 | 2.16 | 1.46 | 1.88 | 1.88 | 29.66% | 1,832,113 |
| Nov 21, 2024 | 1.52 | 1.55 | 1.32 | 1.45 | 1.45 | -3.97% | 71,906 |
| Nov 20, 2024 | 1.55 | 1.65 | 1.39 | 1.51 | 1.51 | -2.58% | 72,522 |
| Nov 19, 2024 | 1.49 | 1.70 | 1.46 | 1.55 | 1.55 | 4.03% | 271,565 |
| Nov 18, 2024 | 1.63 | 1.65 | 1.46 | 1.49 | 1.49 | -8.59% | 48,081 |
| Nov 15, 2024 | 1.87 | 1.98 | 1.55 | 1.63 | 1.63 | -14.21% | 68,112 |
| Nov 14, 2024 | 1.86 | 1.92 | 1.80 | 1.90 | 1.90 | 0.53% | 28,038 |
| Nov 13, 2024 | 1.95 | 2.07 | 1.80 | 1.89 | 1.89 | -2.58% | 60,646 |
| Nov 12, 2024 | 2.06 | 2.16 | 1.91 | 1.94 | 1.94 | -6.28% | 71,819 |
| Nov 11, 2024 | 2.29 | 2.40 | 2.01 | 2.07 | 2.07 | -6.33% | 49,662 |
| Nov 8, 2024 | 2.48 | 2.49 | 2.15 | 2.21 | 2.21 | -7.14% | 71,441 |
| Nov 7, 2024 | 2.63 | 2.66 | 2.38 | 2.38 | 2.38 | -7.03% | 99,162 |
| Nov 6, 2024 | 2.60 | 2.66 | 2.34 | 2.56 | 2.56 | 0.79% | 190,374 |
| Nov 5, 2024 | 2.48 | 2.69 | 2.33 | 2.54 | 2.54 | 2.42% | 123,177 |
| Nov 4, 2024 | 2.77 | 2.83 | 2.40 | 2.48 | 2.48 | -12.98% | 79,279 |
| Nov 1, 2024 | 2.89 | 2.94 | 2.70 | 2.85 | 2.85 | -2.73% | 12,055 |
| Oct 31, 2024 | 3.04 | 3.07 | 2.81 | 2.93 | 2.93 | -2.66% | 34,143 |
| Oct 30, 2024 | 3.35 | 3.42 | 2.78 | 3.01 | 3.01 | -9.61% | 101,659 |
| Oct 29, 2024 | 3.35 | 3.60 | 3.30 | 3.33 | 3.33 | -0.89% | 82,346 |
| Oct 28, 2024 | 3.50 | 3.67 | 3.25 | 3.36 | 3.36 | -3.45% | 100,115 |
| Oct 25, 2024 | 3.38 | 3.66 | 3.30 | 3.48 | 3.48 | 2.59% | 116,887 |
| Oct 24, 2024 | 3.26 | 3.59 | 3.25 | 3.39 | 3.39 | 3.10% | 76,657 |
| Oct 23, 2024 | 3.57 | 3.62 | 3.20 | 3.29 | 3.29 | -8.23% | 78,950 |
| Oct 22, 2024 | 3.80 | 4.09 | 3.56 | 3.59 | 3.59 | -7.60% | 38,592 |
| Oct 21, 2024 | 3.99 | 4.19 | 3.84 | 3.88 | 3.88 | -1.77% | 21,029 |
| Oct 18, 2024 | 4.04 | 4.23 | 3.85 | 3.95 | 3.95 | -2.23% | 26,112 |
| Oct 17, 2024 | 4.04 | 4.24 | 3.95 | 4.04 | 4.04 | 0.25% | 35,147 |
| Oct 16, 2024 | 4.02 | 4.21 | 3.91 | 4.03 | 4.03 | 0.75% | 54,995 |
| Oct 15, 2024 | 3.84 | 4.54 | 3.74 | 4.00 | 4.00 | 7.82% | 120,228 |
| Oct 14, 2024 | 3.63 | 3.94 | 3.62 | 3.71 | 3.71 | 3.06% | 62,204 |
| Oct 11, 2024 | 4.41 | 4.45 | 3.36 | 3.60 | 3.60 | -13.25% | 175,883 |
| Oct 10, 2024 | 3.92 | 4.38 | 3.92 | 4.15 | 4.15 | -9.39% | 128,468 |
| Oct 9, 2024 | 5.08 | 5.18 | 4.43 | 4.58 | 4.58 | -4.42% | 42,755 |
| Oct 8, 2024 | 4.50 | 5.20 | 4.40 | 4.79 | 4.79 | 9.91% | 56,218 |
| Oct 7, 2024 | 4.20 | 4.50 | 3.90 | 4.36 | 4.36 | -9.02% | 89,565 |
| Oct 4, 2024 | 4.79 | 4.80 | 4.58 | 4.79 | 4.79 | 4.63% | 14,067 |
| Oct 3, 2024 | 4.34 | 4.60 | 4.32 | 4.58 | 4.58 | 5.63% | 13,308 |
| Oct 2, 2024 | 4.40 | 4.50 | 4.31 | 4.34 | 4.34 | -1.45% | 8,942 |
| Oct 1, 2024 | 4.60 | 4.62 | 4.31 | 4.40 | 4.40 | -5.13% | 20,934 |
| Sep 30, 2024 | 4.90 | 4.90 | 4.62 | 4.64 | 4.64 | -8.66% | 19,362 |
| Sep 27, 2024 | 4.74 | 5.08 | 4.60 | 5.08 | 5.08 | 7.09% | 23,984 |
| Sep 26, 2024 | 5.00 | 5.24 | 4.60 | 4.74 | 4.74 | -8.81% | 74,336 |
| Sep 25, 2024 | 5.42 | 5.55 | 4.83 | 5.20 | 5.20 | -6.37% | 33,407 |
| Sep 24, 2024 | 5.56 | 5.70 | 5.40 | 5.55 | 5.55 | -0.11% | 8,451 |
| Sep 23, 2024 | 5.52 | 5.75 | 5.40 | 5.56 | 5.56 | 0.76% | 8,069 |
| Sep 20, 2024 | 5.58 | 5.60 | 5.35 | 5.52 | 5.52 | 0.99% | 11,594 |
| Sep 19, 2024 | 5.94 | 6.10 | 5.45 | 5.46 | 5.46 | -6.31% | 27,278 |
| Sep 18, 2024 | 6.09 | 6.32 | 5.82 | 5.83 | 5.83 | -5.14% | 12,392 |
| Sep 17, 2024 | 6.27 | 6.36 | 5.91 | 6.15 | 6.15 | -0.32% | 15,828 |
| Sep 16, 2024 | 6.04 | 6.38 | 6.04 | 6.17 | 6.17 | -0.96% | 5,176 |
| Sep 13, 2024 | 6.28 | 6.40 | 6.07 | 6.23 | 6.23 | -1.49% | 11,692 |
| Sep 12, 2024 | 6.60 | 6.60 | 6.22 | 6.32 | 6.32 | -4.21% | 9,654 |
| Sep 11, 2024 | 6.59 | 6.75 | 6.32 | 6.60 | 6.60 | 0.12% | 9,838 |
| Sep 10, 2024 | 6.40 | 6.62 | 6.30 | 6.59 | 6.59 | 3.42% | 6,321 |
| Sep 9, 2024 | 6.48 | 6.80 | 6.34 | 6.37 | 6.37 | -3.39% | 21,457 |
| Sep 6, 2024 | 6.88 | 6.88 | 6.40 | 6.60 | 6.60 | 0.18% | 7,760 |
| Sep 5, 2024 | 6.75 | 6.80 | 6.43 | 6.59 | 6.59 | -2.43% | 11,449 |
| Sep 4, 2024 | 6.96 | 6.96 | 6.61 | 6.75 | 6.75 | 0.45% | 5,240 |
| Sep 3, 2024 | 7.04 | 7.40 | 6.50 | 6.72 | 6.72 | -6.87% | 24,158 |
| Aug 30, 2024 | 7.38 | 7.38 | 6.90 | 7.22 | 7.22 | 1.59% | 11,602 |
| Aug 29, 2024 | 7.20 | 7.67 | 7.09 | 7.10 | 7.10 | -3.75% | 10,407 |
| Aug 28, 2024 | 7.43 | 7.79 | 7.13 | 7.38 | 7.38 | -3.66% | 12,760 |
| Aug 27, 2024 | 7.32 | 7.74 | 7.03 | 7.66 | 7.66 | 4.79% | 19,842 |
| Aug 26, 2024 | 7.48 | 7.53 | 7.20 | 7.31 | 7.31 | 1.05% | 47,557 |
| Aug 23, 2024 | 8.03 | 8.03 | 7.21 | 7.23 | 7.23 | -5.64% | 16,181 |
| Aug 22, 2024 | 8.02 | 8.18 | 7.61 | 7.67 | 7.67 | -3.16% | 9,696 |
| Aug 21, 2024 | 8.46 | 8.54 | 7.60 | 7.92 | 7.92 | -7.57% | 18,006 |
| Aug 20, 2024 | 8.67 | 9.40 | 8.30 | 8.56 | 8.56 | -2.24% | 44,001 |
| Aug 19, 2024 | 8.97 | 9.70 | 8.50 | 8.76 | 8.76 | 5.67% | 136,066 |
| Aug 16, 2024 | 7.66 | 8.50 | 7.44 | 8.29 | 8.29 | 11.45% | 20,146 |
| Aug 15, 2024 | 7.28 | 7.80 | 7.20 | 7.44 | 7.44 | 1.45% | 21,976 |
| Aug 14, 2024 | 7.50 | 7.50 | 7.04 | 7.33 | 7.33 | 6.35% | 18,380 |
| Aug 13, 2024 | 8.00 | 8.00 | 6.85 | 6.89 | 6.89 | -12.73% | 48,452 |
| Aug 12, 2024 | 7.72 | 8.25 | 7.33 | 7.90 | 7.90 | 10.27% | 35,047 |
| Aug 9, 2024 | 7.20 | 7.56 | 6.90 | 7.16 | 7.16 | -1.08% | 4,434 |
| Aug 8, 2024 | 7.49 | 7.79 | 6.85 | 7.24 | 7.24 | 0.56% | 44,613 |
| Aug 7, 2024 | 7.88 | 7.96 | 7.05 | 7.20 | 7.20 | -11.55% | 31,684 |
| Aug 6, 2024 | 7.60 | 8.24 | 7.45 | 8.14 | 8.14 | 4.87% | 37,422 |
| Aug 5, 2024 | 7.90 | 8.40 | 7.01 | 7.76 | 7.76 | -5.09% | 76,850 |
| Aug 2, 2024 | 8.00 | 8.31 | 7.51 | 8.18 | 8.18 | -0.82% | 34,753 |
| Aug 1, 2024 | 8.60 | 8.68 | 8.24 | 8.25 | 8.25 | -2.96% | 20,252 |
| Jul 31, 2024 | 8.27 | 8.99 | 8.10 | 8.50 | 8.50 | 4.68% | 45,989 |
| Jul 30, 2024 | 8.58 | 8.58 | 8.10 | 8.12 | 8.12 | -4.74% | 20,502 |
| Jul 29, 2024 | 8.56 | 8.80 | 8.26 | 8.52 | 8.52 | 0.05% | 27,854 |
| Jul 26, 2024 | 8.42 | 8.58 | 8.40 | 8.52 | 8.52 | 0.90% | 10,179 |
| Jul 25, 2024 | 8.84 | 8.84 | 8.42 | 8.44 | 8.44 | -2.79% | 10,561 |
| Jul 24, 2024 | 8.78 | 9.00 | 8.52 | 8.69 | 8.69 | -0.41% | 13,988 |
| Jul 23, 2024 | 8.47 | 8.96 | 8.40 | 8.72 | 8.72 | 0.32% | 20,637 |
| Jul 22, 2024 | 8.97 | 9.18 | 8.45 | 8.69 | 8.69 | -3.06% | 14,972 |
| Jul 19, 2024 | 8.55 | 9.00 | 8.45 | 8.97 | 8.97 | 6.18% | 19,061 |
| Jul 18, 2024 | 8.76 | 9.18 | 8.43 | 8.45 | 8.45 | -4.89% | 58,960 |
| Jul 17, 2024 | 8.77 | 9.56 | 8.27 | 8.88 | 8.88 | -5.53% | 86,882 |
| Jul 16, 2024 | 8.86 | 9.75 | 8.60 | 9.40 | 9.40 | 8.95% | 311,810 |
| Jul 15, 2024 | 11.33 | 11.33 | 8.32 | 8.63 | 8.63 | -10.90% | 324,300 |
| Jul 12, 2024 | 9.80 | 9.98 | 9.63 | 9.68 | 9.68 | -1.98% | 13,948 |