Wearable Devices Ltd. (WLDS)
NASDAQ: WLDS
· Real-Time Price · USD
4.95
-0.50 (-9.17%)
At close: Sep 26, 2025, 3:59 PM
5.09
2.83%
After-hours: Sep 26, 2025, 07:48 PM EDT
WLDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5.37 | 5.45 | 4.90 | 4.95 | 4.95 | -9.17% | 841,327 |
| Sep 25, 2025 | 5.39 | 5.70 | 5.31 | 5.45 | 5.45 | -3.88% | 737,842 |
| Sep 24, 2025 | 5.92 | 6.01 | 5.51 | 5.67 | 5.67 | -1.39% | 730,600 |
| Sep 23, 2025 | 6.15 | 6.36 | 5.70 | 5.75 | 5.75 | -12.35% | 1,366,000 |
| Sep 22, 2025 | 5.61 | 6.91 | 5.50 | 6.56 | 6.56 | 22.16% | 4,402,007 |
| Sep 19, 2025 | 5.64 | 6.75 | 5.34 | 5.37 | 5.37 | 13.77% | 10,545,000 |
| Sep 18, 2025 | 5.36 | 5.48 | 4.61 | 4.72 | 4.72 | -14.95% | 2,147,000 |
| Sep 17, 2025 | 5.62 | 5.90 | 5.19 | 5.55 | 5.55 | -9.02% | 2,177,100 |
| Sep 16, 2025 | 6.82 | 7.35 | 6.07 | 6.10 | 6.10 | -7.44% | 3,184,044 |
| Sep 15, 2025 | 8.80 | 9.00 | 6.59 | 6.59 | 6.59 | -30.04% | 6,707,300 |
| Sep 12, 2025 | 9.17 | 11.40 | 9.00 | 9.42 | 9.42 | 16.15% | 50,622,600 |
| Sep 11, 2025 | 6.62 | 10.00 | 6.52 | 8.11 | 8.11 | 56.56% | 91,019,800 |
| Sep 10, 2025 | 6.99 | 10.89 | 4.41 | 5.18 | 5.18 | 407.84% | 290,202,930 |
| Sep 9, 2025 | 1.06 | 1.06 | 1.00 | 1.02 | 1.02 | -0.97% | 24,469,400 |
| Sep 8, 2025 | 1.04 | 1.04 | 1.01 | 1.03 | 1.03 | -3.74% | 100,139 |
| Sep 5, 2025 | 1.07 | 1.08 | 1.04 | 1.07 | 1.07 | -1.83% | 138,304 |
| Sep 4, 2025 | 1.09 | 1.11 | 1.06 | 1.09 | 1.09 | 0.93% | 148,469 |
| Sep 3, 2025 | 1.10 | 1.11 | 1.06 | 1.08 | 1.08 | -2.70% | 67,722 |
| Sep 2, 2025 | 1.08 | 1.13 | 1.07 | 1.11 | 1.11 | 3.74% | 135,900 |
| Aug 29, 2025 | 1.08 | 1.10 | 1.05 | 1.07 | 1.07 | -0.93% | 102,500 |