Wearable Devices Ltd. (WLDS)
NASDAQ: WLDS · Real-Time Price · USD
1.900
-0.070 (-3.55%)
At close: Dec 5, 2025, 4:00 PM EST
1.850
-0.050 (-2.63%)
After-hours: Dec 5, 2025, 7:54 PM EST
Wearable Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.96 | 1.96 | 1.85 | 1.90 | 1.90 | -3.55% | 261,045 |
| Dec 4, 2025 | 1.90 | 1.99 | 1.88 | 1.97 | 1.97 | 1.03% | 271,283 |
| Dec 3, 2025 | 1.89 | 1.98 | 1.83 | 1.95 | 1.95 | 3.72% | 366,671 |
| Dec 2, 2025 | 1.90 | 1.92 | 1.85 | 1.88 | 1.88 | -1.05% | 138,644 |
| Dec 1, 2025 | 1.93 | 1.95 | 1.87 | 1.90 | 1.90 | -1.55% | 113,845 |
| Nov 28, 2025 | 1.89 | 1.96 | 1.89 | 1.93 | 1.93 | 3.76% | 95,867 |
| Nov 26, 2025 | 1.92 | 2.05 | 1.85 | 1.86 | 1.86 | -2.62% | 366,967 |
| Nov 25, 2025 | 2.01 | 2.03 | 1.89 | 1.91 | 1.91 | -3.54% | 224,942 |
| Nov 24, 2025 | 1.91 | 2.04 | 1.91 | 1.98 | 1.98 | 5.32% | 188,938 |
| Nov 21, 2025 | 1.90 | 1.94 | 1.75 | 1.88 | 1.88 | -0.53% | 209,995 |
| Nov 20, 2025 | 2.00 | 2.10 | 1.87 | 1.89 | 1.89 | -2.58% | 243,637 |
| Nov 19, 2025 | 2.07 | 2.13 | 1.90 | 1.94 | 1.94 | -8.06% | 234,865 |
| Nov 18, 2025 | 1.94 | 2.48 | 1.94 | 2.11 | 2.11 | 10.47% | 2,214,880 |
| Nov 17, 2025 | 2.01 | 2.03 | 1.90 | 1.91 | 1.91 | -4.98% | 192,095 |
| Nov 14, 2025 | 2.00 | 2.14 | 2.00 | 2.01 | 2.01 | -6.07% | 223,436 |
| Nov 13, 2025 | 2.54 | 2.60 | 2.09 | 2.14 | 2.14 | -21.03% | 574,490 |
| Nov 12, 2025 | 2.14 | 2.88 | 2.10 | 2.71 | 2.71 | 32.84% | 2,013,542 |
| Nov 11, 2025 | 1.84 | 2.05 | 1.81 | 2.04 | 2.04 | 13.33% | 227,339 |
| Nov 10, 2025 | 1.85 | 1.88 | 1.80 | 1.80 | 1.80 | -0.55% | 176,307 |
| Nov 7, 2025 | 1.85 | 1.87 | 1.77 | 1.81 | 1.81 | -3.72% | 361,160 |
| Nov 6, 2025 | 2.04 | 2.06 | 1.85 | 1.88 | 1.88 | -7.84% | 253,925 |
| Nov 5, 2025 | 2.26 | 2.26 | 1.95 | 2.04 | 2.04 | -3.32% | 389,105 |
| Nov 4, 2025 | 2.17 | 2.28 | 1.98 | 2.11 | 2.11 | -6.64% | 408,605 |
| Nov 3, 2025 | 2.63 | 2.68 | 2.25 | 2.26 | 2.26 | -12.74% | 314,678 |
| Oct 31, 2025 | 2.54 | 2.69 | 2.54 | 2.59 | 2.59 | 0.78% | 141,033 |
| Oct 30, 2025 | 2.61 | 2.65 | 2.51 | 2.57 | 2.57 | -3.75% | 278,212 |
| Oct 29, 2025 | 2.94 | 2.99 | 2.61 | 2.67 | 2.67 | -9.80% | 419,786 |
| Oct 28, 2025 | 2.73 | 3.18 | 2.71 | 2.96 | 2.96 | 9.63% | 730,585 |
| Oct 27, 2025 | 3.11 | 3.16 | 2.69 | 2.70 | 2.70 | -8.78% | 1,690,558 |
| Oct 24, 2025 | 2.70 | 2.99 | 2.70 | 2.96 | 2.96 | 10.86% | 319,638 |
| Oct 23, 2025 | 2.74 | 2.75 | 2.59 | 2.67 | 2.67 | 0.75% | 180,400 |
| Oct 22, 2025 | 2.72 | 2.73 | 2.50 | 2.65 | 2.65 | -6.69% | 420,760 |
| Oct 21, 2025 | 2.93 | 3.06 | 2.82 | 2.84 | 2.84 | -4.38% | 253,291 |
| Oct 20, 2025 | 2.96 | 3.15 | 2.96 | 2.97 | 2.97 | -0.34% | 229,166 |
| Oct 17, 2025 | 3.33 | 3.38 | 2.95 | 2.98 | 2.98 | -11.83% | 448,723 |
| Oct 16, 2025 | 3.92 | 3.92 | 3.32 | 3.38 | 3.38 | -8.40% | 540,413 |
| Oct 15, 2025 | 4.06 | 4.08 | 3.49 | 3.69 | 3.69 | 6.03% | 2,000,767 |
| Oct 14, 2025 | 3.35 | 3.66 | 3.28 | 3.48 | 3.48 | 1.46% | 369,568 |
| Oct 13, 2025 | 3.79 | 3.84 | 3.42 | 3.43 | 3.43 | -6.79% | 395,522 |
| Oct 10, 2025 | 4.07 | 4.10 | 3.65 | 3.68 | 3.68 | -10.02% | 725,502 |
| Oct 9, 2025 | 4.09 | 4.25 | 4.08 | 4.09 | 4.09 | 2.25% | 431,841 |
| Oct 8, 2025 | 4.59 | 4.68 | 4.00 | 4.00 | 4.00 | -12.28% | 1,034,836 |
| Oct 7, 2025 | 4.89 | 5.01 | 4.55 | 4.56 | 4.56 | -7.88% | 613,239 |
| Oct 6, 2025 | 4.92 | 5.28 | 4.87 | 4.95 | 4.95 | 0.81% | 585,837 |
| Oct 3, 2025 | 5.43 | 5.44 | 4.80 | 4.91 | 4.91 | -5.76% | 729,794 |
| Oct 2, 2025 | 5.01 | 5.50 | 5.01 | 5.21 | 5.21 | 3.99% | 743,085 |
| Oct 1, 2025 | 4.73 | 5.24 | 4.73 | 5.01 | 5.01 | 2.87% | 579,996 |
| Sep 30, 2025 | 4.63 | 5.00 | 4.60 | 4.87 | 4.87 | 5.87% | 531,219 |
| Sep 29, 2025 | 5.00 | 5.07 | 4.58 | 4.60 | 4.60 | -7.07% | 695,996 |
| Sep 26, 2025 | 5.37 | 5.45 | 4.90 | 4.95 | 4.95 | -9.17% | 846,556 |