Wearable Devices Ltd. (WLDSW)
NASDAQ: WLDSW · Real-Time Price · USD · Warrants
2.150
-0.100 (-4.44%)
Apr 2, 2025, 4:00 PM EDT - Market closed
Wearable Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 1.97 | 2.17 | 1.97 | 2.15 | 2.15 | -4.44% | 520 |
| Apr 1, 2025 | 1.67 | 2.41 | 1.67 | 2.25 | 2.25 | -9.27% | 3,184 |
| Mar 31, 2025 | 2.27 | 2.50 | 2.20 | 2.48 | 2.48 | -0.80% | 12,384 |
| Mar 28, 2025 | 2.23 | 2.50 | 2.23 | 2.50 | 2.50 | -15.54% | 766 |
| Mar 27, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | 21 |
| Mar 26, 2025 | 2.41 | 2.96 | 2.21 | 2.96 | 2.96 | 17.46% | 3,340 |
| Mar 25, 2025 | 2.50 | 2.52 | 2.50 | 2.52 | 2.52 | 0.80% | 227 |
| Mar 24, 2025 | 2.89 | 2.89 | 2.00 | 2.50 | 2.50 | -14.68% | 2,714 |
| Mar 21, 2025 | 4.80 | 4.99 | 2.51 | 2.93 | 2.93 | -39.09% | 19,926 |
| Mar 20, 2025 | 3.50 | 4.99 | 1.60 | 4.81 | 4.81 | -7.50% | 24,262 |
| Mar 19, 2025 | 5.00 | 5.48 | 5.00 | 5.20 | 5.20 | 5.69% | 4,793 |
| Mar 18, 2025 | 5.70 | 7.39 | 4.25 | 4.92 | 4.92 | -21.90% | 20,056 |
| Mar 17, 2025 | 2.95 | 9.48 | 2.95 | 6.30 | 6.30 | 5.46% | 131,767 |
| Mar 14, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 299.87% | 11 |
| Mar 13, 2025 | 2.23 | 2.23 | 1.49 | 1.49 | 1.49 | -20.36% | 1,284 |
| Mar 12, 2025 | 1.92 | 2.79 | 1.50 | 1.88 | 1.88 | 3.99% | 1,641 |
| Mar 11, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 2 |
| Mar 10, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -1.96% | 198 |
| Mar 7, 2025 | 2.04 | 2.04 | 1.60 | 1.84 | 1.84 | -26.40% | 2,069 |
| Mar 6, 2025 | 3.22 | 3.22 | 1.46 | 2.50 | 2.50 | -16.67% | 5,318 |
| Mar 5, 2025 | 2.52 | 3.40 | 2.52 | 3.00 | 3.00 | 19.05% | 1,726 |
| Mar 4, 2025 | 2.40 | 3.36 | 1.60 | 2.52 | 2.52 | 3.28% | 2,962 |
| Mar 3, 2025 | 2.48 | 2.48 | 2.44 | 2.44 | 2.44 | -10.29% | 108 |
| Feb 28, 2025 | 3.13 | 3.13 | 2.24 | 2.72 | 2.72 | -13.92% | 3,105 |
| Feb 27, 2025 | 3.44 | 3.44 | 2.84 | 3.16 | 3.16 | 14.49% | 1,887 |
| Feb 26, 2025 | 3.76 | 3.84 | 2.76 | 2.76 | 2.76 | -33.65% | 2,258 |
| Feb 25, 2025 | 3.48 | 4.16 | 3.40 | 4.16 | 4.16 | 15.56% | 407 |
| Feb 24, 2025 | 3.64 | 4.24 | 2.66 | 3.60 | 3.60 | 1.47% | 5,591 |
| Feb 21, 2025 | 5.60 | 7.00 | 3.52 | 3.55 | 3.55 | -25.46% | 12,883 |
| Feb 20, 2025 | 4.96 | 4.96 | 4.56 | 4.76 | 4.76 | 4.39% | 514 |
| Feb 19, 2025 | 4.40 | 4.80 | 3.24 | 4.56 | 4.56 | 42.50% | 434 |
| Feb 18, 2025 | 4.84 | 5.76 | 2.28 | 3.20 | 3.20 | -20.00% | 9,882 |
| Feb 14, 2025 | 4.48 | 4.48 | 3.60 | 4.00 | 4.00 | -3.85% | 1,591 |
| Feb 13, 2025 | 1.72 | 8.63 | 1.60 | 4.16 | 4.16 | 154.43% | 39,312 |
| Feb 12, 2025 | 1.41 | 1.64 | 1.41 | 1.64 | 1.64 | -0.30% | 549 |
| Feb 11, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Feb 10, 2025 | 1.93 | 1.93 | 1.60 | 1.64 | 1.64 | -31.67% | 1,186 |
| Feb 7, 2025 | 0.61 | 2.92 | 0.61 | 2.40 | 2.40 | 215.79% | 24,794 |
| Feb 6, 2025 | 0.67 | 0.90 | 0.67 | 0.76 | 0.76 | -16.00% | 1,798 |
| Feb 5, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Feb 4, 2025 | 0.78 | 0.97 | 0.63 | 0.90 | 0.90 | 7.71% | 2,858 |
| Feb 3, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -10.66% | 88 |
| Jan 31, 2025 | 0.88 | 1.27 | 0.68 | 0.94 | 0.94 | 38.43% | 2,898 |
| Jan 30, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -25.36% | 125 |
| Jan 29, 2025 | 0.80 | 0.91 | 0.80 | 0.91 | 0.91 | 4.31% | 308 |
| Jan 28, 2025 | 0.89 | 0.89 | 0.87 | 0.87 | 0.87 | -6.95% | 149 |
| Jan 27, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -12.05% | 125 |
| Jan 24, 2025 | 0.93 | 1.07 | 0.93 | 1.07 | 1.07 | 14.33% | 300 |
| Jan 23, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Jan 22, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |