Wearable Devices Ltd. (WLDSW)
NASDAQ: WLDSW · Real-Time Price · USD · Warrants
2.890
-0.130 (-4.30%)
Oct 17, 2025, 4:00 PM EDT - Market closed
Wearable Devices Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 2, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - | 162 |
Oct 1, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -16.78% | 666 |
Sep 30, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - | 89 |
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 |
Sep 4, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | - |
Sep 3, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | 10 |
Sep 2, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | 62 |
Aug 29, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -32.37% | 703 |
Aug 28, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 100 |
Aug 27, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 20.00% | 1,512 |
Aug 26, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 63 |
Aug 25, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 44 |
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 20, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 8 |
Aug 19, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
Aug 18, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 108 |
Aug 15, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
Aug 14, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -17.65% | 101 |
Aug 13, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 15 |
Aug 12, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 12 |
Aug 11, 2025 | 1.75 | 1.80 | 1.70 | 1.70 | 1.70 | -4.49% | 904 |
Aug 8, 2025 | 1.80 | 1.80 | 1.78 | 1.78 | 1.78 | -19.09% | 372 |