Wearable Devices Ltd. WLDS
NASDAQ · United States · Electronic Technology
$1.45-0.03 (-2.03%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.45 | -2.03% | $1.47 | $1.57 | $1.42 | 62.30K |
| 2026-09-30 | $1.48 | -0.67% | $1.48 | $1.52 | $1.42 | 56.00K |
| 2026-09-29 | $1.49 | -1.97% | $1.52 | $1.52 | $1.47 | 24.40K |
| 2026-09-28 | $1.52 | +2.70% | $1.50 | $1.55 | $1.48 | 74.10K |
| 2026-09-25 | $1.48 | -1.99% | $1.52 | $1.54 | $1.46 | 61.00K |
| 2026-09-24 | $1.51 | -7.93% | $1.62 | $1.63 | $1.49 | 170.60K |
| 2026-09-23 | $1.64 | +3.80% | $1.51 | $2.15 | $1.50 | 3.79M |
| 2026-09-22 | $1.58 | +1.94% | $1.55 | $1.58 | $1.52 | 38.50K |
| 2026-09-21 | $1.55 | +1.97% | $1.53 | $1.66 | $1.52 | 100.80K |
| 2026-09-18 | $1.52 | +1.33% | $1.50 | $1.65 | $1.50 | 217.30K |
| 2026-09-17 | $1.50 | -1.96% | $1.57 | $1.66 | $1.50 | 105.40K |
| 2026-09-16 | $1.53 | -3.16% | $1.55 | $1.60 | $1.53 | 45.10K |
| 2026-09-15 | $1.58 | +1.28% | $1.53 | $1.63 | $1.50 | 75.60K |
| 2026-09-14 | $1.56 | -6.02% | $1.65 | $1.65 | $1.55 | 54.30K |
| 2026-09-11 | $1.66 | -6.21% | $1.79 | $1.85 | $1.65 | 77.00K |
| 2026-09-10 | $1.77 | +4.73% | $1.69 | $1.89 | $1.66 | 188.40K |
| 2026-09-09 | $1.69 | -5.59% | $1.80 | $1.80 | $1.50 | 223.60K |
| 2026-09-08 | $1.79 | -2.19% | $1.88 | $1.96 | $1.55 | 1.44M |
| 2026-09-04 | $1.83 | -1.61% | $1.86 | $1.89 | $1.77 | 105.60K |
| 2026-09-03 | $1.86 | -7.92% | $2.02 | $2.14 | $1.77 | 182.60K |
| 2026-09-02 | $2.02 | -9.42% | $2.19 | $2.30 | $2.01 | 114.80K |
| 2026-09-01 | $2.23 | -0.89% | $2.18 | $2.29 | $2.16 | 35.60K |
| 2026-08-31 | $2.25 | -0.88% | $2.29 | $2.29 | $2.16 | 42.60K |
| 2026-08-28 | $2.27 | -1.73% | $2.27 | $2.31 | $2.19 | 85.20K |
| 2026-08-27 | $2.31 | -3.35% | $2.48 | $2.63 | $2.25 | 180.90K |
| 2026-08-26 | $2.39 | -4.40% | $2.41 | $2.65 | $2.35 | 170.90K |
| 2026-08-25 | $2.50 | +10.13% | $2.30 | $2.60 | $2.01 | 1.73M |
| 2026-08-24 | $2.27 | -12.36% | $2.54 | $2.60 | $2.22 | 7.86M |
| 2026-08-21 | $2.59 | +2.37% | $2.60 | $2.75 | $2.40 | 120.80K |
| 2026-08-20 | $2.53 | +3.27% | $2.47 | $2.60 | $2.41 | 97.00K |
| 2026-08-19 | $2.45 | -7.89% | $2.67 | $2.76 | $2.41 | 143.10K |
| 2026-08-18 | $2.66 | -1.48% | $2.65 | $2.80 | $2.60 | 90.70K |
| 2026-08-17 | $2.70 | -6.90% | $2.78 | $2.87 | $2.65 | 147.20K |
| 2026-08-14 | $2.90 | +1.75% | $2.88 | $2.95 | $2.71 | 428.50K |
| 2026-08-13 | $2.85 | -5.63% | $2.90 | $3.09 | $2.76 | 201.30K |
| 2026-08-12 | $3.02 | +3.78% | $2.93 | $3.15 | $2.91 | 239.50K |
| 2026-08-11 | $2.91 | -18.72% | $2.80 | $3.29 | $2.50 | 1.02M |
| 2026-08-10 | $3.58 | -14.56% | $4.15 | $4.15 | $3.05 | 688.10K |
| 2026-08-07 | $4.19 | -1.18% | $4.23 | $4.29 | $3.52 | 1.36M |
| 2026-08-06 | $4.24 | +46.71% | $2.79 | $5.60 | $2.79 | 8.29M |
| 2026-08-05 | $2.89 | -9.12% | $3.18 | $3.36 | $2.78 | 313.80K |
| 2026-08-04 | $3.18 | +6.71% | $3.28 | $3.62 | $3.05 | 403.40K |
| 2026-08-03 | $2.98 | +16.41% | $2.49 | $3.33 | $2.38 | 988.20K |
| 2026-07-31 | $2.56 | -18.99% | $3.12 | $3.32 | $2.37 | 574.90K |
| 2026-07-30 | $3.16 | +6.40% | $3.00 | $3.75 | $2.90 | 1.22M |
| 2026-07-29 | $2.97 | -22.45% | $3.78 | $3.95 | $2.89 | 1.10M |
| 2026-07-28 | $3.83 | +20.44% | $3.44 | $5.28 | $3.44 | 7.83M |
| 2026-07-27 | $3.18 | -9.92% | $3.24 | $6.50 | $2.62 | 10.23M |
| 2026-07-24 | $3.53 | +58.30% | $2.56 | $4.35 | $2.43 | 29.71M |
| 2026-07-23 | $2.23 | +50.68% | $1.72 | $2.58 | $1.59 | 29.97M |
| 2026-07-22 | $1.48 | -1.99% | $1.50 | $1.59 | $1.40 | 41.20K |
| 2026-07-21 | $1.51 | +13.53% | $1.44 | $1.56 | $1.39 | 58.70K |
| 2026-07-20 | $1.33 | 0.00% | $1.39 | $1.50 | $1.32 | 50.10K |
| 2026-07-17 | $1.33 | -1.48% | $1.38 | $1.38 | $1.30 | 26.10K |
| 2026-07-16 | $1.35 | -8.16% | $1.49 | $1.52 | $1.32 | 64.30K |
| 2026-07-15 | $1.47 | -2.00% | $1.54 | $1.54 | $1.45 | 29.60K |
| 2026-07-14 | $1.50 | +4.17% | $1.43 | $1.55 | $1.41 | 34.80K |
| 2026-07-13 | $1.44 | -9.43% | $1.60 | $1.60 | $1.44 | 45.00K |
| 2026-07-10 | $1.59 | +0.63% | $1.62 | $1.67 | $1.58 | 30.20K |
| 2026-07-09 | $1.58 | +0.64% | $1.52 | $1.65 | $1.50 | 45.50K |
| 2026-07-08 | $1.57 | -1.87% | $1.59 | $1.60 | $1.50 | 52.40K |
| 2026-07-07 | $1.60 | -4.76% | $1.66 | $1.76 | $1.57 | 52.10K |
| 2026-07-06 | $1.68 | -2.33% | $1.74 | $1.79 | $1.62 | 90.60K |
| 2026-07-02 | $1.72 | 0.00% | $1.72 | $1.85 | $1.66 | 55.50K |
| 2026-07-01 | $1.72 | +4.24% | $1.68 | $1.76 | $1.65 | 43.30K |
| 2026-06-30 | $1.65 | 0.00% | $1.65 | $1.72 | $1.63 | 32.60K |
| 2026-06-29 | $1.65 | -5.17% | $1.76 | $1.78 | $1.56 | 76.40K |
| 2026-06-26 | $1.74 | -2.25% | $1.68 | $1.75 | $1.62 | 73.50K |
| 2026-06-25 | $1.78 | -5.82% | $1.91 | $1.91 | $1.70 | 71.40K |
| 2026-06-24 | $1.89 | 0.00% | $1.79 | $2.02 | $1.76 | 137.40K |
| 2026-06-23 | $1.89 | +3.85% | $1.70 | $1.91 | $1.66 | 202.20K |
| 2026-06-22 | $1.82 | -9.72% | $1.67 | $1.95 | $1.47 | 407.20K |
| 2026-06-18 | $2.02 | -20.75% | $2.44 | $2.44 | $1.89 | 252.47K |
| 2026-06-17 | $2.54 | +5.74% | $2.30 | $2.70 | $2.19 | 398.53K |
| 2026-06-16 | $2.41 | -18.74% | $2.38 | $2.54 | $2.30 | 492.93K |
| 2026-06-15 | $2.96 | +26.54% | $2.58 | $4.35 | $2.46 | 7.94M |
| 2026-06-12 | $2.34 | -2.62% | $2.46 | $2.46 | $2.34 | 23.10K |
| 2026-06-11 | $2.40 | +4.30% | $2.49 | $2.58 | $2.29 | 81.33K |
| 2026-06-10 | $2.30 | -1.03% | $2.43 | $2.52 | $2.30 | 33.23K |
| 2026-06-09 | $2.33 | -0.13% | $2.43 | $2.49 | $2.31 | 32.50K |
| 2026-06-08 | $2.33 | -7.17% | $2.51 | $2.51 | $2.32 | 52.50K |
| 2026-06-05 | $2.51 | -7.72% | $2.76 | $2.76 | $2.46 | 41.20K |
| 2026-06-04 | $2.72 | +6.08% | $2.53 | $2.81 | $2.40 | 109.37K |
| 2026-06-03 | $2.57 | -6.56% | $2.74 | $2.76 | $2.57 | 32.50K |
| 2026-06-02 | $2.74 | -4.19% | $2.82 | $2.82 | $2.70 | 42.17K |
| 2026-06-01 | $2.87 | +1.06% | $2.86 | $2.87 | $2.67 | 50.23K |
| 2026-05-29 | $2.84 | +9.25% | $2.63 | $3.30 | $2.61 | 302.03K |
| 2026-05-28 | $2.60 | -1.03% | $2.70 | $2.70 | $2.56 | 27.23K |
| 2026-05-27 | $2.62 | -1.13% | $2.71 | $2.81 | $2.62 | 38.27K |
| 2026-05-26 | $2.65 | +3.76% | $2.70 | $2.87 | $2.56 | 128.77K |