Wearable Devices Ltd. (WLDSW)
NASDAQ: WLDSW · Real-Time Price · USD · Warrants
2.000
0.00 (0.00%)
Nov 28, 2025, 1:00 PM EST - Market closed
Wearable Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -1.62% | 150 |
| Nov 24, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -1.31% | 143 |
| Nov 21, 2025 | 2.12 | 2.29 | 1.96 | 2.06 | 2.06 | -1.44% | 1,339 |
| Nov 20, 2025 | 2.40 | 2.52 | 2.09 | 2.09 | 2.09 | -26.67% | 3,824 |
| Nov 17, 2025 | 1.26 | 2.85 | 1.26 | 2.85 | 2.85 | 0.35% | 373 |
| Nov 11, 2025 | 2.85 | 2.85 | 2.84 | 2.84 | 2.84 | 20.34% | 500 |
| Nov 10, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -3.67% | 445 |
| Nov 7, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | -9.26% | 214 |
| Nov 6, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -10.30% | 2,062 |
| Nov 4, 2025 | 3.15 | 3.25 | 3.01 | 3.01 | 3.01 | -11.21% | 1,343 |
| Oct 28, 2025 | 2.79 | 3.40 | 2.60 | 3.39 | 3.39 | 15.58% | 4,733 |
| Oct 24, 2025 | 2.86 | 2.93 | 2.86 | 2.93 | 2.93 | 9.44% | 469 |
| Oct 23, 2025 | 2.79 | 2.79 | 2.68 | 2.68 | 2.68 | -5.23% | 408 |
| Oct 22, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 1.00% | 157 |
| Oct 20, 2025 | 2.65 | 3.37 | 2.57 | 2.80 | 2.80 | -3.11% | 2,723 |
| Oct 17, 2025 | 2.72 | 2.89 | 2.70 | 2.89 | 2.89 | -4.30% | 832 |
| Oct 16, 2025 | 3.50 | 4.00 | 2.99 | 3.02 | 3.02 | -2.58% | 3,580 |
| Oct 15, 2025 | 3.85 | 3.85 | 2.99 | 3.10 | 3.10 | 16.98% | 4,602 |
| Oct 14, 2025 | 2.65 | 3.75 | 2.65 | 2.65 | 2.65 | -29.33% | 1,043 |
| Oct 13, 2025 | 2.47 | 3.75 | 2.47 | 3.75 | 3.75 | 6.38% | 1,203 |
| Oct 10, 2025 | 3.59 | 4.00 | 3.53 | 3.53 | 3.53 | -10.76% | 1,463 |
| Oct 9, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 13.83% | 358 |
| Oct 8, 2025 | 3.10 | 4.34 | 2.47 | 3.47 | 3.47 | 11.58% | 4,458 |
| Oct 7, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 6.51% | 188 |
| Oct 6, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -0.48% | 224 |
| Oct 3, 2025 | 3.03 | 3.12 | 2.48 | 2.93 | 2.93 | -17.82% | 8,419 |
| Oct 1, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -16.78% | 666 |
| Sep 29, 2025 | 4.40 | 4.40 | 3.47 | 4.29 | 4.29 | -5.51% | 2,200 |
| Sep 26, 2025 | 3.34 | 4.54 | 3.34 | 4.54 | 4.54 | 4.85% | 1,687 |
| Sep 25, 2025 | 3.34 | 4.33 | 3.34 | 4.33 | 4.33 | 6.91% | 757 |
| Sep 24, 2025 | 4.96 | 4.96 | 4.05 | 4.05 | 4.05 | -0.42% | 1,546 |
| Sep 23, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -9.62% | 545 |
| Sep 22, 2025 | 5.00 | 5.64 | 4.50 | 4.50 | 4.50 | 3.45% | 3,329 |
| Sep 19, 2025 | 5.69 | 5.69 | 3.35 | 4.35 | 4.35 | -24.22% | 5,147 |
| Sep 18, 2025 | 5.28 | 5.99 | 3.76 | 5.74 | 5.74 | 15.03% | 2,624 |
| Sep 17, 2025 | 3.60 | 5.90 | 3.59 | 4.99 | 4.99 | 33.39% | 10,789 |
| Sep 16, 2025 | 2.95 | 3.75 | 2.85 | 3.74 | 3.74 | 31.73% | 1,449 |
| Sep 15, 2025 | 4.45 | 4.45 | 2.10 | 2.84 | 2.84 | -39.57% | 13,093 |
| Sep 12, 2025 | 4.00 | 5.00 | 4.00 | 4.70 | 4.70 | 20.51% | 8,522 |
| Sep 11, 2025 | 2.39 | 4.25 | 2.39 | 3.90 | 3.90 | 92.12% | 40,919 |
| Sep 10, 2025 | 2.79 | 2.99 | 1.81 | 2.03 | 2.03 | 10.93% | 42,347 |
| Sep 9, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -2.66% | 499 |
| Sep 8, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 19.75% | 204 |
| Sep 5, 2025 | 2.80 | 2.80 | 1.51 | 1.57 | 1.57 | -22.62% | 2,491 |
| Aug 29, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -32.37% | 703 |
| Aug 27, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 20.00% | 1,512 |
| Aug 22, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -20.13% | 285 |
| Aug 21, 2025 | 2.93 | 3.15 | 2.93 | 3.13 | 3.13 | 123.57% | 1,005 |
| Aug 14, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -17.65% | 101 |
| Aug 11, 2025 | 1.75 | 1.80 | 1.70 | 1.70 | 1.70 | -4.49% | 904 |