Wearable Devices Ltd. (WLDSW)
NASDAQ: WLDSW · Real-Time Price · USD · Warrants
1.400
0.00 (0.00%)
Jul 7, 2025, 4:00 PM - Market closed
Wearable Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Jul 7, 2025 | 1.70 | 1.70 | 1.05 | 1.40 | 1.40 | -22.22% | 561 |
| Jul 3, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 108 |
| Jul 2, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 6.51% | 211 |
| Jul 1, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 1 |
| Jun 30, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 304 |
| Jun 27, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 38 |
| Jun 26, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 1 |
| Jun 25, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Jun 24, 2025 | 1.48 | 1.69 | 1.48 | 1.69 | 1.69 | 28.03% | 783 |
| Jun 23, 2025 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | -17.50% | 266 |
| Jun 20, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 1 |
| Jun 18, 2025 | 1.20 | 1.98 | 1.20 | 1.60 | 1.60 | 15.11% | 2,779 |
| Jun 17, 2025 | 1.36 | 1.60 | 1.34 | 1.39 | 1.39 | -22.78% | 8,073 |
| Jun 16, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 33 |
| Jun 13, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 21 |
| Jun 12, 2025 | 2.30 | 2.30 | 1.80 | 1.80 | 1.80 | 12.50% | 308 |
| Jun 11, 2025 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -15.34% | 1,034 |
| Jun 10, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | 1 |
| Jun 9, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | 3 |
| Jun 6, 2025 | 1.75 | 1.89 | 1.68 | 1.89 | 1.89 | 12.50% | 2,625 |
| Jun 5, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 1 |
| Jun 4, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 1 |
| Jun 3, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 14 |
| Jun 2, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 3 |
| May 30, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 111 |
| May 29, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| May 28, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 10 |
| May 27, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 38 |
| May 23, 2025 | 1.51 | 1.75 | 1.41 | 1.68 | 1.68 | -16.00% | 1,970 |
| May 22, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| May 21, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 4 |
| May 20, 2025 | 1.78 | 2.00 | 1.78 | 2.00 | 2.00 | 33.33% | 2,826 |
| May 19, 2025 | 1.52 | 1.68 | 1.50 | 1.50 | 1.50 | -6.25% | 1,015 |
| May 16, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 5 |
| May 15, 2025 | 1.90 | 1.90 | 1.50 | 1.60 | 1.60 | 3.23% | 1,547 |
| May 14, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 96 |
| May 13, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 59 |
| May 12, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -18.42% | 221 |
| May 9, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 4.97% | 397 |
| May 8, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | 26 |
| May 7, 2025 | 1.75 | 1.82 | 1.75 | 1.81 | 1.81 | -7.18% | 779 |
| May 6, 2025 | 1.88 | 1.95 | 1.88 | 1.95 | 1.95 | 2.63% | 519 |
| May 5, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 18.75% | 111 |
| May 2, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 989 |
| May 1, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -9.09% | 461 |
| Apr 30, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 60 |
| Apr 29, 2025 | 2.11 | 2.11 | 1.32 | 1.76 | 1.76 | -12.00% | 9,965 |
| Apr 28, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -2.91% | 1,010 |
| Apr 25, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 10 |