Wearable Devices Ltd. (WLDS)
NASDAQ: WLDS
· Real-Time Price · USD
1.10
-0.06 (-5.58%)
At close: Aug 14, 2025, 3:59 PM
1.11
0.91%
Pre-market: Aug 15, 2025, 09:07 AM EDT
WLDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.17 | 1.19 | 1.05 | 1.10 | 1.10 | -5.98% | 408,725 |
| 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 |
| Aug 7, 2025 | 1.57 | 1.73 | 1.51 | 1.55 | 1.55 | -7.19% | 79,100 |
| Aug 6, 2025 | 1.72 | 1.85 | 1.52 | 1.67 | 1.67 | -2.34% | 634,078 |
| Aug 5, 2025 | 1.54 | 1.78 | 1.52 | 1.71 | 1.71 | 13.25% | 311,600 |
| Aug 4, 2025 | 1.53 | 1.55 | 1.50 | 1.51 | 1.51 | 2.03% | 42,200 |
| Aug 1, 2025 | 1.59 | 1.59 | 1.45 | 1.48 | 1.48 | -8.07% | 57,100 |
| Jul 31, 2025 | 1.54 | 1.61 | 1.54 | 1.61 | 1.61 | 2.55% | 32,829 |
| Jul 30, 2025 | 1.59 | 1.62 | 1.56 | 1.57 | 1.57 | -3.68% | 41,012 |
| Jul 29, 2025 | 1.64 | 1.67 | 1.56 | 1.63 | 1.63 | 0.00% | 38,600 |
| Jul 28, 2025 | 1.70 | 1.72 | 1.59 | 1.63 | 1.63 | -4.68% | 51,100 |
| Jul 25, 2025 | 1.74 | 1.75 | 1.67 | 1.71 | 1.71 | -0.58% | 62,900 |
| Jul 24, 2025 | 1.52 | 1.74 | 1.50 | 1.72 | 1.72 | 11.69% | 316,417 |
| Jul 23, 2025 | 1.54 | 1.54 | 1.49 | 1.54 | 1.54 | 4.05% | 77,964 |
| Jul 22, 2025 | 1.46 | 1.51 | 1.45 | 1.48 | 1.48 | 2.07% | 55,100 |
| Jul 21, 2025 | 1.58 | 1.58 | 1.45 | 1.45 | 1.45 | -8.23% | 153,300 |
| Jul 18, 2025 | 1.56 | 1.59 | 1.55 | 1.58 | 1.58 | -1.25% | 60,564 |