Wearable Devices Ltd. (WLDS)
NASDAQ: WLDS · Real-Time Price · USD
0.730
-0.050 (-6.46%)
At close: Mar 9, 2026, 4:00 PM EDT
0.730
0.00 (0.00%)
After-hours: Mar 9, 2026, 7:10 PM EDT
Wearable Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.73 | 0.78 | 0.71 | 0.73 | 0.73 | -6.46% | 156,797 |
| Mar 6, 2026 | 0.78 | 0.84 | 0.78 | 0.78 | 0.78 | 1.67% | 270,122 |
| Mar 5, 2026 | 0.74 | 0.78 | 0.73 | 0.77 | 0.77 | 5.04% | 86,725 |
| Mar 4, 2026 | 0.75 | 0.77 | 0.73 | 0.73 | 0.73 | 1.19% | 109,518 |
| Mar 3, 2026 | 0.73 | 0.77 | 0.69 | 0.72 | 0.72 | -3.71% | 156,666 |
| Mar 2, 2026 | 0.78 | 0.80 | 0.74 | 0.75 | 0.75 | -1.56% | 123,812 |
| Feb 27, 2026 | 0.83 | 0.83 | 0.75 | 0.76 | 0.76 | -6.05% | 85,840 |
| Feb 26, 2026 | 0.85 | 0.85 | 0.80 | 0.81 | 0.81 | -3.45% | 83,221 |
| Feb 25, 2026 | 0.81 | 0.89 | 0.81 | 0.84 | 0.84 | 3.32% | 184,196 |
| Feb 24, 2026 | 0.79 | 0.88 | 0.79 | 0.81 | 0.81 | 3.51% | 224,384 |
| Feb 23, 2026 | 0.81 | 0.83 | 0.78 | 0.79 | 0.79 | -1.21% | 128,719 |
| Feb 20, 2026 | 0.87 | 0.88 | 0.79 | 0.80 | 0.80 | -3.99% | 147,246 |
| Feb 19, 2026 | 0.88 | 0.90 | 0.82 | 0.83 | 0.83 | -2.63% | 98,872 |
| Feb 18, 2026 | 0.86 | 0.90 | 0.84 | 0.85 | 0.85 | 2.02% | 97,584 |
| Feb 17, 2026 | 0.84 | 0.90 | 0.82 | 0.83 | 0.83 | -1.71% | 155,928 |
| Feb 13, 2026 | 0.85 | 0.90 | 0.84 | 0.85 | 0.85 | -0.81% | 123,721 |
| Feb 12, 2026 | 0.98 | 0.98 | 0.85 | 0.86 | 0.86 | -5.00% | 103,057 |
| Feb 11, 2026 | 1.01 | 1.01 | 0.90 | 0.90 | 0.90 | -5.35% | 80,327 |
| Feb 10, 2026 | 0.95 | 1.06 | 0.94 | 0.95 | 0.95 | -0.95% | 194,089 |
| Feb 9, 2026 | 0.91 | 0.98 | 0.90 | 0.96 | 0.96 | 7.38% | 179,555 |
| Feb 6, 2026 | 0.85 | 0.94 | 0.85 | 0.89 | 0.89 | 5.50% | 220,490 |
| Feb 5, 2026 | 0.89 | 0.89 | 0.83 | 0.85 | 0.85 | -5.84% | 191,420 |
| Feb 4, 2026 | 0.90 | 0.92 | 0.86 | 0.90 | 0.90 | -2.17% | 151,968 |
| Feb 3, 2026 | 0.98 | 1.04 | 0.91 | 0.92 | 0.92 | -3.16% | 204,278 |
| Feb 2, 2026 | 0.93 | 0.95 | 0.88 | 0.95 | 0.95 | 1.45% | 281,439 |
| Jan 30, 2026 | 1.01 | 1.04 | 0.91 | 0.94 | 0.94 | -7.29% | 407,421 |
| Jan 29, 2026 | 1.02 | 1.06 | 1.00 | 1.01 | 1.01 | -4.72% | 386,375 |
| Jan 28, 2026 | 1.04 | 1.08 | 1.01 | 1.06 | 1.06 | 0.95% | 293,683 |
| Jan 27, 2026 | 1.08 | 1.13 | 1.01 | 1.05 | 1.05 | 2.94% | 396,378 |
| Jan 26, 2026 | 1.10 | 1.11 | 1.02 | 1.02 | 1.02 | -7.27% | 830,613 |
| Jan 23, 2026 | 1.14 | 1.14 | 1.09 | 1.10 | 1.10 | -2.65% | 133,847 |
| Jan 22, 2026 | 1.15 | 1.20 | 1.11 | 1.13 | 1.13 | -0.88% | 156,821 |
| Jan 21, 2026 | 1.13 | 1.17 | 1.08 | 1.14 | 1.14 | 3.64% | 285,716 |
| Jan 20, 2026 | 1.13 | 1.22 | 1.08 | 1.10 | 1.10 | -3.51% | 497,503 |
| Jan 16, 2026 | 1.18 | 1.20 | 1.13 | 1.14 | 1.14 | -2.56% | 142,160 |
| Jan 15, 2026 | 1.22 | 1.25 | 1.15 | 1.17 | 1.17 | -4.88% | 152,652 |
| Jan 14, 2026 | 1.15 | 1.30 | 1.14 | 1.23 | 1.23 | 7.89% | 462,140 |
| Jan 13, 2026 | 1.18 | 1.19 | 1.11 | 1.14 | 1.14 | -1.72% | 373,139 |
| Jan 12, 2026 | 1.17 | 1.18 | 1.10 | 1.16 | 1.16 | -1.69% | 339,763 |
| Jan 9, 2026 | 1.21 | 1.22 | 1.16 | 1.18 | 1.18 | -3.28% | 281,213 |
| Jan 8, 2026 | 1.22 | 1.25 | 1.20 | 1.22 | 1.22 | - | 190,764 |
| Jan 7, 2026 | 1.37 | 1.44 | 1.20 | 1.22 | 1.22 | -11.59% | 736,013 |
| Jan 6, 2026 | 1.40 | 1.44 | 1.34 | 1.38 | 1.38 | 0.73% | 353,939 |
| Jan 5, 2026 | 1.26 | 1.42 | 1.25 | 1.37 | 1.37 | 8.73% | 530,982 |
| Jan 2, 2026 | 1.18 | 1.29 | 1.17 | 1.26 | 1.26 | 10.53% | 400,215 |
| Dec 31, 2025 | 1.19 | 1.23 | 1.12 | 1.14 | 1.14 | -4.20% | 276,872 |
| Dec 30, 2025 | 1.20 | 1.23 | 1.17 | 1.19 | 1.19 | -1.65% | 282,463 |
| Dec 29, 2025 | 1.22 | 1.27 | 1.15 | 1.21 | 1.21 | -3.97% | 599,594 |
| Dec 26, 2025 | 1.30 | 1.31 | 1.23 | 1.26 | 1.26 | -3.08% | 685,802 |
| Dec 24, 2025 | 1.62 | 1.71 | 1.25 | 1.30 | 1.30 | -5.11% | 9,854,189 |
| Dec 23, 2025 | 1.45 | 1.46 | 1.35 | 1.37 | 1.37 | -9.27% | 347,550 |
| Dec 22, 2025 | 1.48 | 1.56 | 1.46 | 1.51 | 1.51 | 6.34% | 396,142 |
| Dec 19, 2025 | 1.40 | 1.47 | 1.39 | 1.42 | 1.42 | 2.90% | 192,581 |
| Dec 18, 2025 | 1.50 | 1.54 | 1.34 | 1.38 | 1.38 | -6.76% | 459,351 |
| Dec 17, 2025 | 1.58 | 1.60 | 1.46 | 1.48 | 1.48 | -3.90% | 252,537 |
| Dec 16, 2025 | 1.48 | 1.59 | 1.48 | 1.54 | 1.54 | 1.99% | 137,626 |
| Dec 15, 2025 | 1.62 | 1.68 | 1.48 | 1.51 | 1.51 | -8.48% | 307,323 |
| Dec 12, 2025 | 1.74 | 1.79 | 1.62 | 1.65 | 1.65 | -5.71% | 303,812 |
| Dec 11, 2025 | 1.80 | 1.81 | 1.69 | 1.75 | 1.75 | -1.69% | 317,413 |
| Dec 10, 2025 | 1.88 | 1.88 | 1.78 | 1.78 | 1.78 | -4.81% | 263,151 |
| Dec 9, 2025 | 1.89 | 1.90 | 1.82 | 1.87 | 1.87 | -1.06% | 212,775 |
| Dec 8, 2025 | 1.89 | 1.95 | 1.84 | 1.89 | 1.89 | -0.53% | 226,086 |
| Dec 5, 2025 | 1.96 | 1.96 | 1.85 | 1.90 | 1.90 | -3.55% | 262,241 |
| Dec 4, 2025 | 1.90 | 1.99 | 1.88 | 1.97 | 1.97 | 1.03% | 275,282 |
| Dec 3, 2025 | 1.89 | 1.98 | 1.83 | 1.95 | 1.95 | 3.72% | 366,748 |
| Dec 2, 2025 | 1.90 | 1.92 | 1.85 | 1.88 | 1.88 | -1.05% | 143,654 |
| Dec 1, 2025 | 1.93 | 1.95 | 1.87 | 1.90 | 1.90 | -1.55% | 114,675 |
| Nov 28, 2025 | 1.89 | 1.96 | 1.89 | 1.93 | 1.93 | 3.76% | 110,264 |
| Nov 26, 2025 | 1.92 | 2.05 | 1.85 | 1.86 | 1.86 | -2.62% | 375,460 |
| Nov 25, 2025 | 2.01 | 2.03 | 1.89 | 1.91 | 1.91 | -3.54% | 233,121 |
| Nov 24, 2025 | 1.91 | 2.04 | 1.91 | 1.98 | 1.98 | 5.32% | 191,282 |
| Nov 21, 2025 | 1.90 | 1.94 | 1.75 | 1.88 | 1.88 | -0.53% | 214,967 |
| Nov 20, 2025 | 2.00 | 2.10 | 1.87 | 1.89 | 1.89 | -2.58% | 244,144 |
| Nov 19, 2025 | 2.07 | 2.13 | 1.90 | 1.94 | 1.94 | -8.06% | 234,865 |
| Nov 18, 2025 | 1.94 | 2.48 | 1.94 | 2.11 | 2.11 | 10.47% | 2,214,880 |
| Nov 17, 2025 | 2.01 | 2.03 | 1.90 | 1.91 | 1.91 | -4.98% | 192,095 |
| Nov 14, 2025 | 2.00 | 2.14 | 2.00 | 2.01 | 2.01 | -6.07% | 223,436 |
| Nov 13, 2025 | 2.54 | 2.60 | 2.09 | 2.14 | 2.14 | -21.03% | 574,490 |
| Nov 12, 2025 | 2.14 | 2.88 | 2.10 | 2.71 | 2.71 | 32.84% | 2,013,542 |
| Nov 11, 2025 | 1.84 | 2.05 | 1.81 | 2.04 | 2.04 | 13.33% | 227,339 |
| Nov 10, 2025 | 1.85 | 1.88 | 1.80 | 1.80 | 1.80 | -0.55% | 176,307 |
| Nov 7, 2025 | 1.85 | 1.87 | 1.77 | 1.81 | 1.81 | -3.72% | 361,160 |
| Nov 6, 2025 | 2.04 | 2.06 | 1.85 | 1.88 | 1.88 | -7.84% | 253,925 |
| Nov 5, 2025 | 2.26 | 2.26 | 1.95 | 2.04 | 2.04 | -3.32% | 389,105 |
| Nov 4, 2025 | 2.17 | 2.28 | 1.98 | 2.11 | 2.11 | -6.64% | 408,605 |
| Nov 3, 2025 | 2.63 | 2.68 | 2.25 | 2.26 | 2.26 | -12.74% | 314,678 |
| Oct 31, 2025 | 2.54 | 2.69 | 2.54 | 2.59 | 2.59 | 0.78% | 141,033 |
| Oct 30, 2025 | 2.61 | 2.65 | 2.51 | 2.57 | 2.57 | -3.75% | 278,212 |
| Oct 29, 2025 | 2.94 | 2.99 | 2.61 | 2.67 | 2.67 | -9.80% | 419,786 |
| Oct 28, 2025 | 2.73 | 3.18 | 2.71 | 2.96 | 2.96 | 9.63% | 730,585 |
| Oct 27, 2025 | 3.11 | 3.16 | 2.69 | 2.70 | 2.70 | -8.78% | 1,690,558 |
| Oct 24, 2025 | 2.70 | 2.99 | 2.70 | 2.96 | 2.96 | 10.86% | 319,638 |
| Oct 23, 2025 | 2.74 | 2.75 | 2.59 | 2.67 | 2.67 | 0.75% | 180,400 |
| Oct 22, 2025 | 2.72 | 2.73 | 2.50 | 2.65 | 2.65 | -6.69% | 420,760 |
| Oct 21, 2025 | 2.93 | 3.06 | 2.82 | 2.84 | 2.84 | -4.38% | 253,291 |
| Oct 20, 2025 | 2.96 | 3.15 | 2.96 | 2.97 | 2.97 | -0.34% | 229,166 |
| Oct 17, 2025 | 3.33 | 3.38 | 2.95 | 2.98 | 2.98 | -11.83% | 448,723 |
| Oct 16, 2025 | 3.92 | 3.92 | 3.32 | 3.38 | 3.38 | -8.40% | 540,413 |
| Oct 15, 2025 | 4.06 | 4.08 | 3.49 | 3.69 | 3.69 | 6.03% | 2,000,767 |
| Oct 14, 2025 | 3.35 | 3.66 | 3.28 | 3.48 | 3.48 | 1.46% | 369,568 |