Wearable Devices Ltd. (WLDS)
NASDAQ: WLDS
· Real-Time Price · USD
4.91
-0.30 (-5.76%)
At close: Oct 03, 2025, 3:59 PM
5.00
1.83%
After-hours: Oct 03, 2025, 07:58 PM EDT
WLDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 5.43 | 5.44 | 4.80 | 4.91 | 4.91 | -5.76% | 716,858 |
| Oct 2, 2025 | 5.01 | 5.50 | 5.01 | 5.21 | 5.21 | 3.99% | 743,100 |
| Oct 1, 2025 | 4.73 | 5.24 | 4.73 | 5.01 | 5.01 | 2.87% | 580,000 |
| 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% | 696,000 |
| Sep 26, 2025 | 5.37 | 5.45 | 4.90 | 4.95 | 4.95 | -9.17% | 846,600 |
| 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 |
Page 1 of 39