Wearable Devices Ltd. (WLDS)
NASDAQ: WLDS · Real-Time Price · USD
0.9910
-0.0290 (-2.84%)
At close: May 12, 2026, 4:00 PM EDT
0.9801
-0.0109 (-1.10%)
After-hours: May 12, 2026, 5:41 PM EDT
Wearable Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 1.00 | 1.02 | 0.98 | 1.00 | - | -1.96% | 189,852 |
| May 11, 2026 | 1.02 | 1.05 | 1.00 | 1.02 | 1.02 | -0.97% | 227,954 |
| May 8, 2026 | 1.03 | 1.05 | 1.02 | 1.03 | 1.03 | -0.96% | 115,462 |
| May 7, 2026 | 1.03 | 1.05 | 1.02 | 1.04 | 1.04 | - | 152,042 |
| May 6, 2026 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | 0.97% | 138,231 |
| May 5, 2026 | 1.08 | 1.08 | 1.02 | 1.03 | 1.03 | -6.36% | 213,027 |
| May 4, 2026 | 1.10 | 1.13 | 1.08 | 1.10 | 1.10 | - | 164,524 |
| May 1, 2026 | 1.09 | 1.13 | 1.08 | 1.10 | 1.10 | 0.92% | 133,425 |
| Apr 30, 2026 | 1.07 | 1.11 | 1.07 | 1.09 | 1.09 | 0.93% | 145,725 |
| Apr 29, 2026 | 1.12 | 1.12 | 1.04 | 1.08 | 1.08 | -1.82% | 375,301 |
| Apr 28, 2026 | 1.11 | 1.14 | 1.05 | 1.10 | 1.10 | -0.90% | 257,205 |
| Apr 27, 2026 | 1.14 | 1.16 | 1.05 | 1.11 | 1.11 | -5.13% | 419,483 |
| Apr 24, 2026 | 1.02 | 1.25 | 0.99 | 1.17 | 1.17 | 17.00% | 2,105,468 |
| Apr 23, 2026 | 1.09 | 1.09 | 0.98 | 1.00 | 1.00 | -9.91% | 761,966 |
| Apr 22, 2026 | 1.14 | 1.17 | 1.11 | 1.11 | 1.11 | -5.93% | 785,579 |
| Apr 21, 2026 | 1.25 | 1.38 | 1.11 | 1.18 | 1.18 | -9.23% | 2,840,447 |
| Apr 20, 2026 | 2.55 | 3.24 | 1.10 | 1.30 | 1.30 | -13.91% | 144,175,672 |
| Apr 17, 2026 | 1.64 | 1.74 | 1.49 | 1.51 | 1.51 | -7.93% | 75,641 |
| Apr 16, 2026 | 1.69 | 1.73 | 1.61 | 1.64 | 1.64 | -2.96% | 39,187 |
| Apr 15, 2026 | 1.58 | 1.74 | 1.55 | 1.69 | 1.69 | 10.46% | 119,911 |
| Apr 14, 2026 | 1.47 | 1.57 | 1.45 | 1.53 | 1.53 | 6.25% | 85,233 |
| Apr 13, 2026 | 1.46 | 1.48 | 1.40 | 1.44 | 1.44 | 1.41% | 28,487 |
| Apr 10, 2026 | 1.49 | 1.52 | 1.42 | 1.42 | 1.42 | -5.96% | 47,268 |
| Apr 9, 2026 | 1.37 | 1.57 | 1.37 | 1.51 | 1.51 | 8.63% | 138,586 |
| Apr 8, 2026 | 1.36 | 1.43 | 1.36 | 1.39 | 1.39 | 5.30% | 86,101 |
| Apr 7, 2026 | 1.32 | 1.39 | 1.31 | 1.32 | 1.32 | -0.75% | 35,613 |
| Apr 6, 2026 | 1.39 | 1.45 | 1.33 | 1.33 | 1.33 | -5.00% | 45,741 |
| Apr 2, 2026 | 1.43 | 1.46 | 1.33 | 1.40 | 1.40 | -4.11% | 25,179 |
| Apr 1, 2026 | 1.42 | 1.50 | 1.42 | 1.46 | 1.46 | 1.39% | 36,003 |
| Mar 31, 2026 | 1.21 | 1.48 | 1.21 | 1.44 | 1.44 | 20.00% | 120,273 |
| Mar 30, 2026 | 1.28 | 1.28 | 1.20 | 1.20 | 1.20 | -3.23% | 29,399 |
| Mar 27, 2026 | 1.28 | 1.30 | 1.24 | 1.24 | 1.24 | -4.62% | 59,672 |
| Mar 26, 2026 | 1.34 | 1.41 | 1.28 | 1.30 | 1.30 | -2.99% | 63,698 |
| Mar 25, 2026 | 1.40 | 1.43 | 1.34 | 1.34 | 1.34 | -2.90% | 63,587 |
| Mar 24, 2026 | 1.40 | 1.45 | 1.38 | 1.38 | 1.38 | -2.82% | 48,260 |
| Mar 23, 2026 | 1.40 | 1.45 | 1.37 | 1.42 | 1.42 | 1.43% | 56,896 |
| Mar 20, 2026 | 1.38 | 1.48 | 1.37 | 1.40 | 1.40 | - | 58,022 |
| Mar 19, 2026 | 1.36 | 1.45 | 1.30 | 1.40 | 1.40 | 3.70% | 82,076 |
| Mar 18, 2026 | 1.39 | 1.41 | 1.32 | 1.35 | 1.35 | -2.88% | 80,755 |
| Mar 17, 2026 | 1.47 | 1.53 | 1.36 | 1.39 | 1.39 | -6.08% | 90,615 |
| Mar 16, 2026 | 1.59 | 1.59 | 1.40 | 1.48 | 1.48 | -6.92% | 484,467 |
| Mar 13, 2026 | 1.58 | 1.65 | 1.53 | 1.59 | 1.59 | -1.24% | 117,473 |
| Mar 12, 2026 | 1.78 | 1.90 | 1.57 | 1.61 | 1.61 | -10.06% | 263,848 |
| Mar 11, 2026 | 2.15 | 2.60 | 1.70 | 1.79 | 1.79 | -12.25% | 365,937 |
| Mar 10, 2026 | 2.13 | 2.16 | 1.83 | 2.04 | 2.04 | -6.85% | 142,227 |
| Mar 9, 2026 | 2.19 | 2.34 | 2.14 | 2.19 | 2.19 | -6.45% | 53,674 |
| Mar 6, 2026 | 2.35 | 2.52 | 2.33 | 2.34 | 2.34 | 1.65% | 99,835 |
| Mar 5, 2026 | 2.22 | 2.34 | 2.19 | 2.30 | 2.30 | 5.06% | 28,987 |
| Mar 4, 2026 | 2.26 | 2.32 | 2.18 | 2.19 | 2.19 | 1.15% | 37,952 |
| Mar 3, 2026 | 2.19 | 2.32 | 2.06 | 2.17 | 2.17 | -3.69% | 53,276 |