Wearable Devices Ltd. (WLDSW)
NASDAQ: WLDSW · Real-Time Price · USD · Warrants
1.570
-0.459 (-22.62%)
Sep 5, 2025, 4:00 PM - Market closed
Wearable Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 1.22 | 2.20 | 1.22 | 2.20 | 2.20 | 69.23% | 338 |
| Aug 6, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 1 |
| Aug 5, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -7.14% | 258 |
| Aug 4, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 3 |
| Aug 1, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 4 |
| Jul 31, 2025 | 1.38 | 1.40 | 1.30 | 1.40 | 1.40 | -17.65% | 444 |
| Jul 30, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.59% | 155 |
| Jul 29, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 1.81% | 118 |
| Jul 28, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 4 |
| Jul 25, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Jul 24, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Jul 23, 2025 | 1.30 | 1.66 | 1.30 | 1.66 | 1.66 | -1.19% | 217 |
| Jul 22, 2025 | 1.40 | 1.68 | 1.31 | 1.68 | 1.68 | -0.59% | 438 |
| Jul 21, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 64 |
| Jul 18, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Jul 17, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Jul 16, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Jul 15, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.59% | 112 |
| Jul 14, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 3 |
| Jul 11, 2025 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | 10.03% | 500 |
| Jul 10, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 40 |
| Jul 9, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 10.36% | 248 |
| 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 |