Wearable Devices Ltd. (WLDS)
NASDAQ: WLDS · Real-Time Price · USD
1.740
-0.040 (-2.25%)
At close: Jun 26, 2026, 4:00 PM EDT
1.700
-0.040 (-2.30%)
After-hours: Jun 26, 2026, 7:59 PM EDT
Wearable Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.68 | 1.76 | 1.62 | 1.74 | 1.74 | -2.25% | 69,926 |
| Jun 25, 2026 | 1.91 | 1.91 | 1.70 | 1.78 | 1.78 | -5.82% | 70,700 |
| Jun 24, 2026 | 1.79 | 2.02 | 1.76 | 1.89 | 1.89 | - | 136,156 |
| Jun 23, 2026 | 1.70 | 1.91 | 1.66 | 1.89 | 1.89 | 3.85% | 196,283 |
| Jun 22, 2026 | 1.67 | 1.95 | 1.47 | 1.82 | 1.82 | -9.74% | 389,815 |
| Jun 18, 2026 | 2.44 | 2.44 | 1.89 | 2.02 | 2.02 | -20.70% | 252,468 |
| Jun 17, 2026 | 2.30 | 2.70 | 2.19 | 2.54 | 2.54 | 5.65% | 398,533 |
| Jun 16, 2026 | 2.38 | 2.54 | 2.30 | 2.41 | 2.41 | -18.72% | 492,930 |
| Jun 15, 2026 | 2.58 | 4.35 | 2.46 | 2.96 | 2.96 | 26.52% | 7,938,004 |
| Jun 12, 2026 | 2.46 | 2.46 | 2.34 | 2.34 | 2.34 | -2.63% | 23,260 |
| Jun 11, 2026 | 2.49 | 2.58 | 2.29 | 2.40 | 2.40 | 4.38% | 81,339 |
| Jun 10, 2026 | 2.43 | 2.52 | 2.30 | 2.30 | 2.30 | -1.08% | 33,231 |
| Jun 9, 2026 | 2.43 | 2.49 | 2.31 | 2.33 | 2.33 | -0.06% | 32,489 |
| Jun 8, 2026 | 2.51 | 2.51 | 2.32 | 2.33 | 2.33 | -7.22% | 52,501 |
| Jun 5, 2026 | 2.76 | 2.76 | 2.46 | 2.51 | 2.51 | -7.72% | 41,199 |
| Jun 4, 2026 | 2.53 | 2.81 | 2.40 | 2.72 | 2.72 | 6.06% | 109,353 |
| Jun 3, 2026 | 2.74 | 2.76 | 2.57 | 2.57 | 2.57 | -6.56% | 32,488 |
| Jun 2, 2026 | 2.82 | 2.82 | 2.70 | 2.75 | 2.75 | -4.13% | 42,151 |
| Jun 1, 2026 | 2.86 | 2.87 | 2.67 | 2.86 | 2.86 | 1.03% | 50,221 |
| May 29, 2026 | 2.63 | 3.30 | 2.61 | 2.83 | 2.83 | 9.26% | 303,874 |
| May 28, 2026 | 2.70 | 2.70 | 2.56 | 2.59 | 2.59 | -1.06% | 27,515 |
| May 27, 2026 | 2.71 | 2.81 | 2.62 | 2.62 | 2.62 | -1.13% | 38,755 |
| May 26, 2026 | 2.70 | 2.87 | 2.56 | 2.65 | 2.65 | 3.76% | 130,036 |
| May 22, 2026 | 2.40 | 2.76 | 2.40 | 2.56 | 2.56 | 7.04% | 104,212 |
| May 21, 2026 | 2.31 | 2.50 | 2.25 | 2.39 | 2.39 | 4.01% | 52,192 |
| May 20, 2026 | 2.37 | 2.37 | 2.19 | 2.30 | 2.30 | -1.26% | 58,093 |
| May 19, 2026 | 2.45 | 2.54 | 2.30 | 2.33 | 2.33 | -10.97% | 91,792 |
| May 18, 2026 | 2.79 | 2.82 | 2.49 | 2.61 | 2.61 | -7.04% | 113,756 |
| May 15, 2026 | 2.88 | 2.93 | 2.79 | 2.81 | 2.81 | -1.69% | 55,040 |
| May 14, 2026 | 2.97 | 3.06 | 2.85 | 2.86 | 2.86 | -5.68% | 149,540 |
| May 13, 2026 | 2.94 | 3.15 | 2.94 | 3.03 | 3.03 | 1.92% | 71,628 |
| May 12, 2026 | 3.00 | 3.06 | 2.94 | 2.97 | 2.97 | -2.84% | 66,220 |
| May 11, 2026 | 3.06 | 3.14 | 3.00 | 3.06 | 3.06 | -0.97% | 77,132 |
| May 8, 2026 | 3.09 | 3.15 | 3.06 | 3.09 | 3.09 | -0.96% | 40,438 |
| May 7, 2026 | 3.09 | 3.15 | 3.06 | 3.12 | 3.12 | - | 53,024 |
| May 6, 2026 | 3.09 | 3.15 | 3.09 | 3.12 | 3.12 | 0.97% | 48,202 |
| May 5, 2026 | 3.24 | 3.24 | 3.06 | 3.09 | 3.09 | -6.36% | 74,435 |
| May 4, 2026 | 3.30 | 3.39 | 3.24 | 3.30 | 3.30 | - | 56,957 |
| May 1, 2026 | 3.27 | 3.39 | 3.24 | 3.30 | 3.30 | 0.92% | 45,734 |
| Apr 30, 2026 | 3.21 | 3.33 | 3.20 | 3.27 | 3.27 | 0.93% | 49,520 |
| Apr 29, 2026 | 3.36 | 3.36 | 3.12 | 3.24 | 3.24 | -1.82% | 125,843 |
| Apr 28, 2026 | 3.33 | 3.42 | 3.15 | 3.30 | 3.30 | -0.90% | 85,734 |
| Apr 27, 2026 | 3.42 | 3.48 | 3.15 | 3.33 | 3.33 | -5.13% | 139,827 |
| Apr 24, 2026 | 3.06 | 3.75 | 2.97 | 3.51 | 3.51 | 17.00% | 701,822 |
| Apr 23, 2026 | 3.27 | 3.27 | 2.94 | 3.00 | 3.00 | -9.91% | 253,988 |
| Apr 22, 2026 | 3.42 | 3.51 | 3.33 | 3.33 | 3.33 | -5.93% | 261,859 |
| Apr 21, 2026 | 3.75 | 4.14 | 3.33 | 3.54 | 3.54 | -9.23% | 946,815 |
| Apr 20, 2026 | 7.65 | 9.72 | 3.30 | 3.90 | 3.90 | -13.91% | 48,058,552 |
| Apr 17, 2026 | 4.92 | 5.22 | 4.47 | 4.53 | 4.53 | -7.93% | 25,213 |
| Apr 16, 2026 | 5.07 | 5.20 | 4.83 | 4.92 | 4.92 | -2.96% | 13,062 |
| Apr 15, 2026 | 4.74 | 5.22 | 4.65 | 5.07 | 5.07 | 10.46% | 39,970 |
| Apr 14, 2026 | 4.41 | 4.71 | 4.35 | 4.59 | 4.59 | 6.25% | 28,410 |
| Apr 13, 2026 | 4.38 | 4.44 | 4.20 | 4.32 | 4.32 | 1.41% | 9,495 |
| Apr 10, 2026 | 4.47 | 4.56 | 4.26 | 4.26 | 4.26 | -5.96% | 15,755 |
| Apr 9, 2026 | 4.11 | 4.71 | 4.11 | 4.53 | 4.53 | 8.63% | 46,195 |
| Apr 8, 2026 | 4.08 | 4.29 | 4.08 | 4.17 | 4.17 | 5.30% | 28,700 |
| Apr 7, 2026 | 3.96 | 4.17 | 3.93 | 3.96 | 3.96 | -0.75% | 11,870 |
| Apr 6, 2026 | 4.17 | 4.35 | 3.99 | 3.99 | 3.99 | -5.00% | 15,246 |
| Apr 2, 2026 | 4.29 | 4.38 | 3.99 | 4.20 | 4.20 | -4.11% | 8,392 |
| Apr 1, 2026 | 4.26 | 4.50 | 4.26 | 4.38 | 4.38 | 1.39% | 12,000 |
| Mar 31, 2026 | 3.63 | 4.44 | 3.63 | 4.32 | 4.32 | 20.00% | 40,090 |
| Mar 30, 2026 | 3.84 | 3.84 | 3.60 | 3.60 | 3.60 | -3.23% | 9,799 |
| Mar 27, 2026 | 3.84 | 3.90 | 3.72 | 3.72 | 3.72 | -4.62% | 19,890 |
| Mar 26, 2026 | 4.02 | 4.24 | 3.84 | 3.90 | 3.90 | -2.99% | 21,232 |
| Mar 25, 2026 | 4.20 | 4.29 | 4.02 | 4.02 | 4.02 | -2.90% | 21,195 |
| Mar 24, 2026 | 4.20 | 4.35 | 4.14 | 4.14 | 4.14 | -2.82% | 16,086 |
| Mar 23, 2026 | 4.20 | 4.35 | 4.11 | 4.26 | 4.26 | 1.43% | 18,965 |
| Mar 20, 2026 | 4.14 | 4.44 | 4.11 | 4.20 | 4.20 | - | 19,340 |
| Mar 19, 2026 | 4.08 | 4.35 | 3.90 | 4.20 | 4.20 | 3.70% | 27,358 |
| Mar 18, 2026 | 4.17 | 4.23 | 3.96 | 4.05 | 4.05 | -2.88% | 26,918 |
| Mar 17, 2026 | 4.41 | 4.59 | 4.08 | 4.17 | 4.17 | -6.08% | 30,204 |
| Mar 16, 2026 | 4.77 | 4.77 | 4.20 | 4.44 | 4.44 | -6.92% | 161,488 |
| Mar 13, 2026 | 4.74 | 4.94 | 4.59 | 4.77 | 4.77 | -1.24% | 39,157 |
| Mar 12, 2026 | 5.34 | 5.70 | 4.71 | 4.83 | 4.83 | -10.06% | 87,949 |
| Mar 11, 2026 | 6.45 | 7.79 | 5.10 | 5.37 | 5.37 | -12.25% | 121,978 |
| Mar 10, 2026 | 6.39 | 6.48 | 5.50 | 6.12 | 6.12 | -6.85% | 47,408 |
| Mar 9, 2026 | 6.57 | 7.02 | 6.41 | 6.57 | 6.57 | -6.46% | 17,891 |
| Mar 6, 2026 | 7.05 | 7.56 | 6.98 | 7.02 | 7.02 | 1.67% | 33,278 |
| Mar 5, 2026 | 6.65 | 7.02 | 6.57 | 6.91 | 6.91 | 5.04% | 9,662 |
| Mar 4, 2026 | 6.79 | 6.95 | 6.54 | 6.58 | 6.58 | 1.19% | 12,650 |
| Mar 3, 2026 | 6.57 | 6.97 | 6.17 | 6.50 | 6.50 | -3.71% | 17,758 |
| Mar 2, 2026 | 6.99 | 7.20 | 6.67 | 6.75 | 6.75 | -1.56% | 13,765 |
| Feb 27, 2026 | 7.48 | 7.48 | 6.77 | 6.86 | 6.86 | -6.05% | 9,674 |
| Feb 26, 2026 | 7.67 | 7.67 | 7.19 | 7.30 | 7.30 | -3.45% | 9,310 |
| Feb 25, 2026 | 7.32 | 7.99 | 7.32 | 7.56 | 7.56 | 3.32% | 22,044 |
| Feb 24, 2026 | 7.11 | 7.90 | 7.11 | 7.32 | 7.32 | 3.51% | 25,169 |
| Feb 23, 2026 | 7.26 | 7.50 | 7.02 | 7.07 | 7.07 | -1.21% | 15,244 |
| Feb 20, 2026 | 7.83 | 7.92 | 7.11 | 7.16 | 7.16 | -3.99% | 16,460 |
| Feb 19, 2026 | 7.92 | 8.06 | 7.38 | 7.45 | 7.45 | -2.63% | 11,009 |
| Feb 18, 2026 | 7.70 | 8.09 | 7.56 | 7.65 | 7.65 | 2.02% | 10,853 |
| Feb 17, 2026 | 7.56 | 8.09 | 7.38 | 7.50 | 7.50 | -1.71% | 17,383 |
| Feb 13, 2026 | 7.65 | 8.06 | 7.56 | 7.63 | 7.63 | -0.81% | 14,539 |
| Feb 12, 2026 | 8.82 | 8.82 | 7.65 | 7.70 | 7.70 | -5.00% | 11,564 |
| Feb 11, 2026 | 9.09 | 9.09 | 8.10 | 8.10 | 8.10 | -5.35% | 9,444 |
| Feb 10, 2026 | 8.55 | 9.54 | 8.46 | 8.56 | 8.56 | -0.95% | 21,699 |
| Feb 9, 2026 | 8.22 | 8.82 | 8.10 | 8.64 | 8.64 | 7.38% | 20,045 |
| Feb 6, 2026 | 7.61 | 8.44 | 7.61 | 8.05 | 8.05 | 5.50% | 25,379 |
| Feb 5, 2026 | 8.02 | 8.02 | 7.43 | 7.63 | 7.63 | -5.84% | 23,586 |
| Feb 4, 2026 | 8.11 | 8.31 | 7.73 | 8.10 | 8.10 | -2.17% | 17,006 |
| Feb 3, 2026 | 8.79 | 9.36 | 8.19 | 8.28 | 8.28 | -3.16% | 23,600 |