Wearable Devices Ltd. (WLDS)
NASDAQ: WLDS · Real-Time Price · USD
1.270
+0.070 (5.83%)
At close: Oct 15, 2026, 4:00 PM EDT
1.290
+0.020 (1.57%)
After-hours: Oct 15, 2026, 7:21 PM EDT
Wearable Devices Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 1.22 | 1.30 | 1.17 | 1.27 | 1.27 | 5.83% | 51,219 |
| Oct 14, 2026 | 1.36 | 1.43 | 1.15 | 1.20 | 1.20 | -15.49% | 180,937 |
| Oct 13, 2026 | 1.38 | 1.51 | 1.37 | 1.42 | 1.42 | 3.65% | 79,993 |
| Oct 12, 2026 | 1.38 | 1.39 | 1.35 | 1.37 | 1.37 | - | 19,361 |
| Oct 9, 2026 | 1.36 | 1.46 | 1.35 | 1.37 | 1.37 | 1.48% | 41,506 |
| Oct 8, 2026 | 1.40 | 1.40 | 1.35 | 1.35 | 1.35 | -2.88% | 37,775 |
| Oct 7, 2026 | 1.40 | 1.43 | 1.39 | 1.39 | 1.39 | -0.71% | 23,947 |
| Oct 6, 2026 | 1.39 | 1.43 | 1.35 | 1.40 | 1.40 | 1.45% | 20,191 |
| Oct 5, 2026 | 1.42 | 1.43 | 1.36 | 1.38 | 1.38 | -0.72% | 29,951 |
| Oct 2, 2026 | 1.47 | 1.47 | 1.37 | 1.39 | 1.39 | -4.14% | 20,879 |
| Oct 1, 2026 | 1.47 | 1.57 | 1.42 | 1.45 | 1.45 | -2.03% | 56,499 |
| Sep 30, 2026 | 1.48 | 1.52 | 1.42 | 1.48 | 1.48 | -0.67% | 56,047 |
| Sep 29, 2026 | 1.52 | 1.52 | 1.47 | 1.49 | 1.49 | -1.97% | 25,781 |
| Sep 28, 2026 | 1.50 | 1.55 | 1.48 | 1.52 | 1.52 | 2.70% | 74,067 |
| Sep 25, 2026 | 1.52 | 1.54 | 1.46 | 1.48 | 1.48 | -1.99% | 61,073 |
| Sep 24, 2026 | 1.62 | 1.63 | 1.49 | 1.51 | 1.51 | -7.93% | 172,234 |
| Sep 23, 2026 | 1.51 | 2.15 | 1.50 | 1.64 | 1.64 | 3.80% | 3,793,554 |
| Sep 22, 2026 | 1.55 | 1.58 | 1.52 | 1.58 | 1.58 | 1.94% | 39,249 |
| Sep 21, 2026 | 1.53 | 1.66 | 1.52 | 1.55 | 1.55 | 1.97% | 100,849 |
| Sep 18, 2026 | 1.50 | 1.65 | 1.50 | 1.52 | 1.52 | 1.33% | 217,416 |
| Sep 17, 2026 | 1.57 | 1.66 | 1.50 | 1.50 | 1.50 | -1.96% | 108,101 |
| Sep 16, 2026 | 1.55 | 1.60 | 1.53 | 1.53 | 1.53 | -3.16% | 45,204 |
| Sep 15, 2026 | 1.53 | 1.63 | 1.50 | 1.58 | 1.58 | 1.28% | 77,397 |
| Sep 14, 2026 | 1.65 | 1.65 | 1.55 | 1.56 | 1.56 | -6.02% | 54,390 |
| Sep 11, 2026 | 1.79 | 1.85 | 1.65 | 1.66 | 1.66 | -6.21% | 77,076 |
| Sep 10, 2026 | 1.69 | 1.89 | 1.66 | 1.77 | 1.77 | 4.73% | 195,176 |
| Sep 9, 2026 | 1.80 | 1.80 | 1.50 | 1.69 | 1.69 | -5.59% | 223,994 |
| Sep 8, 2026 | 1.88 | 1.96 | 1.56 | 1.79 | 1.79 | -2.19% | 1,439,551 |
| Sep 4, 2026 | 1.86 | 1.89 | 1.77 | 1.83 | 1.83 | -1.61% | 105,865 |
| Sep 3, 2026 | 2.02 | 2.14 | 1.77 | 1.86 | 1.86 | -7.92% | 184,802 |
| Sep 2, 2026 | 2.19 | 2.30 | 2.01 | 2.02 | 2.02 | -9.42% | 114,962 |
| Sep 1, 2026 | 2.18 | 2.29 | 2.16 | 2.23 | 2.23 | -0.89% | 36,148 |
| Aug 31, 2026 | 2.29 | 2.29 | 2.16 | 2.25 | 2.25 | -0.88% | 44,224 |
| Aug 28, 2026 | 2.27 | 2.31 | 2.19 | 2.27 | 2.27 | -1.73% | 86,709 |
| Aug 27, 2026 | 2.48 | 2.63 | 2.25 | 2.31 | 2.31 | -3.35% | 182,795 |
| Aug 26, 2026 | 2.41 | 2.65 | 2.35 | 2.39 | 2.39 | -4.40% | 171,240 |
| Aug 25, 2026 | 2.30 | 2.60 | 2.01 | 2.50 | 2.50 | 10.13% | 1,732,809 |
| Aug 24, 2026 | 2.54 | 2.60 | 2.22 | 2.27 | 2.27 | -12.36% | 7,862,958 |
| Aug 21, 2026 | 2.60 | 2.75 | 2.41 | 2.59 | 2.59 | 2.37% | 121,064 |
| Aug 20, 2026 | 2.47 | 2.60 | 2.41 | 2.53 | 2.53 | 3.27% | 96,973 |
| Aug 19, 2026 | 2.67 | 2.76 | 2.41 | 2.45 | 2.45 | -7.89% | 143,089 |
| Aug 18, 2026 | 2.65 | 2.80 | 2.60 | 2.66 | 2.66 | -1.48% | 90,739 |
| Aug 17, 2026 | 2.78 | 2.87 | 2.65 | 2.70 | 2.70 | -6.90% | 147,188 |
| Aug 14, 2026 | 2.88 | 2.95 | 2.71 | 2.90 | 2.90 | 1.75% | 428,475 |
| Aug 13, 2026 | 2.90 | 3.09 | 2.76 | 2.85 | 2.85 | -5.63% | 201,286 |
| Aug 12, 2026 | 2.93 | 3.15 | 2.91 | 3.02 | 3.02 | 3.78% | 239,519 |
| Aug 11, 2026 | 2.80 | 3.29 | 2.50 | 2.91 | 2.91 | -18.72% | 1,020,405 |
| Aug 10, 2026 | 4.15 | 4.15 | 3.05 | 3.58 | 3.58 | -14.56% | 688,122 |
| Aug 7, 2026 | 4.23 | 4.29 | 3.52 | 4.19 | 4.19 | -1.18% | 1,358,883 |
| Aug 6, 2026 | 2.79 | 5.60 | 2.79 | 4.24 | 4.24 | 46.71% | 8,288,194 |