Wearable Devices Ltd. (WLDSW)
NASDAQ: WLDSW · Real-Time Price · USD · Warrants
6.75
-4.05 (-37.50%)
Jun 5, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 8.89 | 10.40 | 6.65 | 6.75 | 6.75 | -37.50% | 6,333 |
| Jun 4, 2026 | 11.15 | 11.15 | 3.75 | 10.80 | 10.80 | 3.35% | 5,626 |
| Jun 3, 2026 | 8.65 | 10.45 | 4.17 | 10.45 | 10.45 | 41.98% | 11,517 |
| Jun 2, 2026 | 6.62 | 8.60 | 6.40 | 7.36 | 7.36 | -32.48% | 3,709 |
| Jun 1, 2026 | 6.70 | 10.90 | 6.66 | 10.90 | 10.90 | 37.97% | 3,524 |
| May 29, 2026 | 6.50 | 7.90 | 3.30 | 7.90 | 7.90 | 36.21% | 1,642 |
| May 28, 2026 | 4.49 | 5.80 | 4.30 | 5.80 | 5.80 | 52.23% | 2,999 |
| May 27, 2026 | 3.09 | 4.66 | 3.09 | 3.81 | 3.81 | -1.30% | 3,141 |
| May 26, 2026 | 5.55 | 5.92 | 3.86 | 3.86 | 3.86 | -25.34% | 1,381 |
| May 20, 2026 | 2.60 | 5.17 | 2.60 | 5.17 | 5.17 | 21.65% | 1,865 |
| May 19, 2026 | 3.00 | 4.47 | 3.00 | 4.25 | 4.25 | 43.58% | 4,935 |
| May 18, 2026 | 2.73 | 5.00 | 2.73 | 2.96 | 2.96 | 11.70% | 10,372 |
| Apr 27, 2026 | 2.61 | 2.65 | 2.61 | 2.65 | 2.65 | - | 400 |
| Apr 23, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -14.52% | 148 |
| Apr 20, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 204 |
| Mar 24, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -3.73% | 115 |
| Mar 13, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 49.07% | 162 |
| Mar 12, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -48.57% | 193 |
| Feb 26, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -24.32% | 161 |
| Feb 24, 2026 | 5.40 | 5.70 | 5.40 | 5.55 | 5.55 | 2.78% | 317 |
| Feb 20, 2026 | 3.87 | 6.63 | 3.87 | 5.40 | 5.40 | 50.00% | 583 |
| Feb 19, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 6.19% | 266 |
| Feb 12, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -16.30% | 68 |
| Feb 9, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -2.17% | 33 |
| Feb 5, 2026 | 3.80 | 4.14 | 3.77 | 4.14 | 4.14 | 24.32% | 551 |
| Feb 4, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | - | 99 |
| Jan 30, 2026 | 4.20 | 4.20 | 3.33 | 3.33 | 3.33 | -25.00% | 675 |
| Jan 26, 2026 | 3.93 | 4.44 | 3.93 | 4.44 | 4.44 | -1.33% | 101 |
| Jan 21, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 66 |
| Jan 15, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 15.38% | 44 |
| Jan 9, 2026 | 7.28 | 7.28 | 3.27 | 3.90 | 3.90 | -33.33% | 2,322 |
| Jan 8, 2026 | 5.97 | 5.97 | 5.85 | 5.85 | 5.85 | 30.00% | 1,785 |
| Jan 5, 2026 | 4.35 | 4.50 | 4.35 | 4.50 | 4.50 | 13.64% | 121 |
| Dec 31, 2025 | 4.05 | 4.05 | 3.96 | 3.96 | 3.96 | -4.35% | 219 |
| Dec 30, 2025 | 4.59 | 4.59 | 4.14 | 4.14 | 4.14 | 15.00% | 238 |
| Dec 29, 2025 | 3.66 | 3.66 | 3.60 | 3.60 | 3.60 | -29.41% | 145 |
| Dec 10, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 25.93% | 115 |
| Dec 9, 2025 | 4.53 | 4.53 | 3.90 | 4.05 | 4.05 | -25.00% | 1,708 |
| Dec 8, 2025 | 4.97 | 5.40 | 4.97 | 5.40 | 5.40 | -6.74% | 110 |