Wearable Devices Ltd. (WLDS)
NASDAQ: WLDS · Real-Time Price · USD
1.340
-0.100 (-6.94%)
At close: Nov 13, 2026, 4:00 PM EST
1.330
-0.010 (-0.75%)
After-hours: Nov 13, 2026, 4:32 PM EST
Wearable Devices Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.42 | 1.58 | 1.34 | 1.34 | 1.34 | -6.94% | 12,614 |
| Nov 12, 2026 | 1.59 | 1.60 | 1.43 | 1.44 | 1.44 | -5.88% | 14,115 |
| Nov 11, 2026 | 1.62 | 1.64 | 1.52 | 1.53 | 1.53 | -3.77% | 28,178 |
| Nov 10, 2026 | 1.67 | 1.69 | 1.57 | 1.59 | 1.59 | -0.63% | 55,010 |
| Nov 9, 2026 | 1.45 | 1.71 | 1.45 | 1.60 | 1.60 | 23.08% | 192,650 |
| Nov 6, 2026 | 1.41 | 1.41 | 1.29 | 1.30 | 1.30 | - | 3,673 |
| Nov 5, 2026 | 1.41 | 1.41 | 1.27 | 1.30 | 1.30 | -9.72% | 25,834 |
| Nov 4, 2026 | 1.45 | 1.50 | 1.43 | 1.44 | 1.44 | - | 52,441 |
| Nov 3, 2026 | 1.39 | 1.47 | 1.35 | 1.44 | 1.44 | 3.60% | 22,496 |
| Nov 2, 2026 | 1.32 | 1.49 | 1.32 | 1.39 | 1.39 | 4.83% | 105,542 |
| Oct 30, 2026 | 1.33 | 1.34 | 1.28 | 1.33 | 1.33 | 5.23% | 12,688 |
| Oct 29, 2026 | 1.32 | 1.37 | 1.22 | 1.26 | 1.26 | -3.08% | 22,547 |
| Oct 28, 2026 | 1.31 | 1.38 | 1.30 | 1.30 | 1.30 | -2.26% | 12,928 |
| Oct 27, 2026 | 1.33 | 1.37 | 1.32 | 1.33 | 1.33 | 0.76% | 10,389 |
| Oct 26, 2026 | 1.37 | 1.41 | 1.32 | 1.32 | 1.32 | -1.49% | 14,477 |
| Oct 23, 2026 | 1.35 | 1.42 | 1.30 | 1.34 | 1.34 | -3.60% | 22,983 |
| Oct 22, 2026 | 1.35 | 1.45 | 1.35 | 1.39 | 1.39 | 2.96% | 57,242 |
| Oct 21, 2026 | 1.40 | 1.40 | 1.35 | 1.35 | 1.35 | -1.46% | 6,889 |
| Oct 20, 2026 | 1.34 | 1.41 | 1.30 | 1.37 | 1.37 | -0.36% | 23,771 |
| Oct 19, 2026 | 1.28 | 1.40 | 1.25 | 1.38 | 1.38 | 10.00% | 44,464 |
| Oct 16, 2026 | 1.23 | 1.28 | 1.22 | 1.25 | 1.25 | -1.57% | 54,634 |
| Oct 15, 2026 | 1.22 | 1.30 | 1.17 | 1.27 | 1.27 | 5.83% | 51,257 |
| Oct 14, 2026 | 1.36 | 1.43 | 1.15 | 1.20 | 1.20 | -15.49% | 182,009 |
| Oct 13, 2026 | 1.38 | 1.51 | 1.37 | 1.42 | 1.42 | 3.65% | 80,015 |
| Oct 12, 2026 | 1.38 | 1.39 | 1.35 | 1.37 | 1.37 | - | 19,678 |
| Oct 9, 2026 | 1.36 | 1.46 | 1.35 | 1.37 | 1.37 | 1.48% | 41,547 |
| Oct 8, 2026 | 1.40 | 1.40 | 1.35 | 1.35 | 1.35 | -2.88% | 38,781 |
| Oct 7, 2026 | 1.40 | 1.43 | 1.39 | 1.39 | 1.39 | -0.71% | 24,041 |
| Oct 6, 2026 | 1.39 | 1.43 | 1.35 | 1.40 | 1.40 | 1.45% | 20,544 |
| Oct 5, 2026 | 1.42 | 1.43 | 1.36 | 1.38 | 1.38 | -0.72% | 30,709 |
| Oct 2, 2026 | 1.47 | 1.47 | 1.37 | 1.39 | 1.39 | -4.14% | 22,572 |
| Oct 1, 2026 | 1.47 | 1.57 | 1.42 | 1.45 | 1.45 | -2.03% | 63,258 |
| 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 |