Wearable Devices Ltd. (WLDSW)
NASDAQ: WLDSW · Real-Time Price · USD · Warrants
1.550
-0.350 (-18.42%)
May 12, 2025, 4:00 PM - Market closed
Wearable Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 2.41 | 2.96 | 2.21 | 2.96 | 2.96 | 17.46% | 3,340 |
| Mar 25, 2025 | 2.50 | 2.52 | 2.50 | 2.52 | 2.52 | 0.80% | 227 |
| Mar 24, 2025 | 2.89 | 2.89 | 2.00 | 2.50 | 2.50 | -14.68% | 2,714 |
| Mar 21, 2025 | 4.80 | 4.99 | 2.51 | 2.93 | 2.93 | -39.09% | 19,926 |
| Mar 20, 2025 | 3.50 | 4.99 | 1.60 | 4.81 | 4.81 | -7.50% | 24,262 |
| Mar 19, 2025 | 5.00 | 5.48 | 5.00 | 5.20 | 5.20 | 5.69% | 4,793 |
| Mar 18, 2025 | 5.70 | 7.39 | 4.25 | 4.92 | 4.92 | -21.90% | 20,056 |
| Mar 17, 2025 | 2.95 | 9.48 | 2.95 | 6.30 | 6.30 | 5.46% | 131,767 |
| Mar 14, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 299.87% | 11 |
| Mar 13, 2025 | 2.23 | 2.23 | 1.49 | 1.49 | 1.49 | -20.36% | 1,284 |
| Mar 12, 2025 | 1.92 | 2.79 | 1.50 | 1.88 | 1.88 | 3.99% | 1,641 |
| Mar 11, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 2 |
| Mar 10, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -1.96% | 198 |
| Mar 7, 2025 | 2.04 | 2.04 | 1.60 | 1.84 | 1.84 | -26.40% | 2,069 |
| Mar 6, 2025 | 3.22 | 3.22 | 1.46 | 2.50 | 2.50 | -16.67% | 5,318 |
| Mar 5, 2025 | 2.52 | 3.40 | 2.52 | 3.00 | 3.00 | 19.05% | 1,726 |
| Mar 4, 2025 | 2.40 | 3.36 | 1.60 | 2.52 | 2.52 | 3.28% | 2,962 |
| Mar 3, 2025 | 2.48 | 2.48 | 2.44 | 2.44 | 2.44 | -10.29% | 108 |