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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20251.681.731.601.621.62-3.57%106,911
Jun 4, 20251.681.741.641.681.680.60%111,511
Jun 3, 20251.671.701.621.671.67-48,736
Jun 2, 20251.651.701.601.671.671.83%96,375
May 30, 20251.651.861.581.641.64-2.96%1,699,940
May 29, 20251.641.741.601.691.693.05%137,981
May 28, 20251.681.681.581.641.64-85,652
May 27, 20251.541.651.481.641.646.49%159,115
May 23, 20251.591.641.501.541.54-6.67%196,070
May 22, 20251.601.731.601.651.652.48%404,454
May 21, 20251.691.711.551.611.61-5.29%249,193
May 20, 20251.711.931.651.701.708.28%641,725
May 19, 20251.671.701.511.571.57-8.72%280,802
May 16, 20251.561.801.551.721.7214.67%945,151
May 15, 20251.532.551.481.501.50-2.60%13,766,418
May 14, 20251.381.541.361.541.5410.79%347,837
May 13, 20251.521.521.371.391.39-2.11%117,700
May 12, 20251.411.481.411.421.422.16%126,980
May 9, 20251.501.601.351.391.39-7.33%211,649
May 8, 20251.561.591.451.501.50-5.06%239,636
May 7, 20251.621.631.571.581.58-4.82%94,791
May 6, 20251.591.741.521.661.662.47%261,778
May 5, 20251.611.661.551.621.62-257,131
May 2, 20251.661.721.551.621.621.89%361,878
May 1, 20251.681.681.531.591.59-9.14%681,841
Apr 30, 20251.701.801.621.751.75-2.78%1,128,717
Apr 29, 20252.002.141.521.801.8050.00%44,916,758
Apr 28, 20251.681.721.201.201.20-25.93%418,618
Apr 25, 20251.701.741.581.621.62-1.82%109,298
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