Wearable Devices Ltd. (WLDS)
NASDAQ: WLDS
· Real-Time Price · USD
1.07
-0.02 (-1.83%)
At close: Sep 05, 2025, 3:58 PM
1.07
0.00%
After-hours: Sep 05, 2025, 07:51 PM EDT
WLDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.07 | 1.08 | 1.04 | 1.07 | 1.07 | -1.83% | 135,306 |
| 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 |
| Aug 28, 2025 | 1.09 | 1.09 | 1.06 | 1.08 | 1.08 | -0.92% | 79,306 |
| Aug 27, 2025 | 1.11 | 1.11 | 1.07 | 1.09 | 1.09 | 0.93% | 80,600 |
| Aug 26, 2025 | 1.12 | 1.13 | 1.06 | 1.08 | 1.08 | -2.70% | 86,457 |
| Aug 25, 2025 | 1.14 | 1.14 | 1.06 | 1.11 | 1.11 | 0.00% | 140,929 |
| Aug 22, 2025 | 1.07 | 1.13 | 1.06 | 1.11 | 1.11 | 1.83% | 287,515 |
| Aug 21, 2025 | 1.08 | 1.10 | 1.04 | 1.09 | 1.09 | 1.87% | 153,500 |
| Aug 20, 2025 | 1.09 | 1.09 | 1.02 | 1.07 | 1.07 | 0.94% | 214,421 |
| Aug 19, 2025 | 1.14 | 1.18 | 1.03 | 1.06 | 1.06 | -6.19% | 290,300 |
| Aug 18, 2025 | 1.13 | 1.18 | 1.10 | 1.13 | 1.13 | 1.80% | 314,700 |
| Aug 15, 2025 | 1.14 | 1.20 | 1.09 | 1.11 | 1.11 | 0.91% | 161,748 |
| Aug 14, 2025 | 1.17 | 1.19 | 1.05 | 1.10 | 1.10 | -5.98% | 412,900 |
| Aug 13, 2025 | 1.22 | 1.25 | 1.16 | 1.17 | 1.17 | -8.59% | 362,500 |
| Aug 12, 2025 | 1.45 | 1.45 | 1.17 | 1.28 | 1.28 | -12.93% | 893,395 |
| Aug 11, 2025 | 1.84 | 1.93 | 1.45 | 1.47 | 1.47 | -9.26% | 20,181,400 |
| Aug 8, 2025 | 1.56 | 1.64 | 1.56 | 1.62 | 1.62 | 4.52% | 28,500 |