Wearable Devices Ltd. (WLDSW)
NASDAQ: WLDSW · Real-Time Price · USD · Warrants
1.710
+0.030 (1.79%)
Jun 6, 2025, 4:00 PM - Market closed
Wearable Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24, 2025 | 2.07 | 2.07 | 2.06 | 2.06 | 2.06 | -10.43% | 2,475 |
| Apr 23, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 76 |
| Apr 22, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 26 |
| Apr 21, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 10 |
| Apr 17, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 25 |
| Apr 16, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Apr 15, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Apr 14, 2025 | 1.90 | 2.40 | 1.90 | 2.30 | 2.30 | -7.63% | 1,598 |
| Apr 11, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | - | 104 |
| Apr 10, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | - | - |
| Apr 9, 2025 | 2.19 | 2.49 | 2.19 | 2.49 | 2.49 | 32.45% | 6,563 |
| Apr 8, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | 168 |
| Apr 7, 2025 | 1.70 | 1.88 | 1.61 | 1.88 | 1.88 | -12.56% | 3,660 |
| Apr 4, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | 130 |
| Apr 3, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | 3 |
| 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 |