Wearable Devices Ltd. (WLDS)
NASDAQ: WLDS · Real-Time Price · USD
1.100
-0.010 (-0.90%)
At close: Apr 28, 2026, 4:00 PM EDT
1.074
-0.026 (-2.36%)
Pre-market: Apr 29, 2026, 5:42 AM EDT
Wearable Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.11 | 1.14 | 1.05 | 1.10 | 1.10 | -0.90% | 257,205 |
| Apr 27, 2026 | 1.14 | 1.16 | 1.05 | 1.11 | 1.11 | -5.13% | 419,483 |
| Apr 24, 2026 | 1.02 | 1.25 | 0.99 | 1.17 | 1.17 | 17.00% | 2,105,468 |
| Apr 23, 2026 | 1.09 | 1.09 | 0.98 | 1.00 | 1.00 | -9.91% | 761,966 |
| Apr 22, 2026 | 1.14 | 1.17 | 1.11 | 1.11 | 1.11 | -5.93% | 785,579 |
| Apr 21, 2026 | 1.25 | 1.38 | 1.11 | 1.18 | 1.18 | -9.23% | 2,840,447 |
| Apr 20, 2026 | 2.55 | 3.24 | 1.10 | 1.30 | 1.30 | -13.91% | 144,175,672 |
| Apr 17, 2026 | 1.64 | 1.74 | 1.49 | 1.51 | 1.51 | -7.93% | 75,641 |
| Apr 16, 2026 | 1.69 | 1.73 | 1.61 | 1.64 | 1.64 | -2.96% | 39,187 |
| Apr 15, 2026 | 1.58 | 1.74 | 1.55 | 1.69 | 1.69 | 10.46% | 119,911 |
| Apr 14, 2026 | 1.47 | 1.57 | 1.45 | 1.53 | 1.53 | 6.25% | 85,233 |
| Apr 13, 2026 | 1.46 | 1.48 | 1.40 | 1.44 | 1.44 | 1.41% | 28,487 |
| Apr 10, 2026 | 1.49 | 1.52 | 1.42 | 1.42 | 1.42 | -5.96% | 47,268 |
| Apr 9, 2026 | 1.37 | 1.57 | 1.37 | 1.51 | 1.51 | 8.63% | 138,586 |
| Apr 8, 2026 | 1.36 | 1.43 | 1.36 | 1.39 | 1.39 | 5.30% | 86,101 |
| Apr 7, 2026 | 1.32 | 1.39 | 1.31 | 1.32 | 1.32 | -0.75% | 35,613 |
| Apr 6, 2026 | 1.39 | 1.45 | 1.33 | 1.33 | 1.33 | -5.00% | 45,741 |
| Apr 2, 2026 | 1.43 | 1.46 | 1.33 | 1.40 | 1.40 | -4.11% | 25,179 |
| Apr 1, 2026 | 1.42 | 1.50 | 1.42 | 1.46 | 1.46 | 1.39% | 36,003 |
| Mar 31, 2026 | 1.21 | 1.48 | 1.21 | 1.44 | 1.44 | 20.00% | 120,273 |
| Mar 30, 2026 | 1.28 | 1.28 | 1.20 | 1.20 | 1.20 | -3.23% | 29,399 |
| Mar 27, 2026 | 1.28 | 1.30 | 1.24 | 1.24 | 1.24 | -4.62% | 59,672 |
| Mar 26, 2026 | 1.34 | 1.41 | 1.28 | 1.30 | 1.30 | -2.99% | 63,698 |
| Mar 25, 2026 | 1.40 | 1.43 | 1.34 | 1.34 | 1.34 | -2.90% | 63,587 |
| Mar 24, 2026 | 1.40 | 1.45 | 1.38 | 1.38 | 1.38 | -2.82% | 48,260 |
| Mar 23, 2026 | 1.40 | 1.45 | 1.37 | 1.42 | 1.42 | 1.43% | 56,896 |
| Mar 20, 2026 | 1.38 | 1.48 | 1.37 | 1.40 | 1.40 | - | 58,022 |
| Mar 19, 2026 | 1.36 | 1.45 | 1.30 | 1.40 | 1.40 | 3.70% | 82,076 |
| Mar 18, 2026 | 1.39 | 1.41 | 1.32 | 1.35 | 1.35 | -2.88% | 80,755 |
| Mar 17, 2026 | 1.47 | 1.53 | 1.36 | 1.39 | 1.39 | -6.08% | 90,615 |
| Mar 16, 2026 | 1.59 | 1.59 | 1.40 | 1.48 | 1.48 | -6.92% | 484,467 |
| Mar 13, 2026 | 1.58 | 1.65 | 1.53 | 1.59 | 1.59 | -1.24% | 117,473 |
| Mar 12, 2026 | 1.78 | 1.90 | 1.57 | 1.61 | 1.61 | -10.06% | 263,848 |
| Mar 11, 2026 | 2.15 | 2.60 | 1.70 | 1.79 | 1.79 | -12.25% | 365,937 |
| Mar 10, 2026 | 2.13 | 2.16 | 1.83 | 2.04 | 2.04 | -6.85% | 142,227 |
| Mar 9, 2026 | 2.19 | 2.34 | 2.14 | 2.19 | 2.19 | -6.45% | 53,674 |
| Mar 6, 2026 | 2.35 | 2.52 | 2.33 | 2.34 | 2.34 | 1.65% | 99,835 |
| Mar 5, 2026 | 2.22 | 2.34 | 2.19 | 2.30 | 2.30 | 5.06% | 28,987 |
| Mar 4, 2026 | 2.26 | 2.32 | 2.18 | 2.19 | 2.19 | 1.15% | 37,952 |
| Mar 3, 2026 | 2.19 | 2.32 | 2.06 | 2.17 | 2.17 | -3.69% | 53,276 |
| Mar 2, 2026 | 2.33 | 2.40 | 2.22 | 2.25 | 2.25 | -1.57% | 41,298 |
| Feb 27, 2026 | 2.49 | 2.49 | 2.26 | 2.29 | 2.29 | -6.04% | 29,025 |
| Feb 26, 2026 | 2.56 | 2.56 | 2.40 | 2.43 | 2.43 | -3.45% | 27,931 |
| Feb 25, 2026 | 2.44 | 2.66 | 2.44 | 2.52 | 2.52 | 3.32% | 66,135 |
| Feb 24, 2026 | 2.37 | 2.63 | 2.37 | 2.44 | 2.44 | 3.52% | 75,509 |
| Feb 23, 2026 | 2.42 | 2.50 | 2.34 | 2.36 | 2.36 | -1.22% | 45,733 |
| Feb 20, 2026 | 2.61 | 2.64 | 2.37 | 2.39 | 2.39 | -3.99% | 49,383 |
| Feb 19, 2026 | 2.64 | 2.69 | 2.46 | 2.48 | 2.48 | -2.63% | 33,028 |
| Feb 18, 2026 | 2.57 | 2.70 | 2.52 | 2.55 | 2.55 | 2.00% | 32,562 |
| Feb 17, 2026 | 2.52 | 2.70 | 2.46 | 2.50 | 2.50 | -1.69% | 52,152 |
| Feb 13, 2026 | 2.55 | 2.69 | 2.52 | 2.54 | 2.54 | -0.82% | 43,619 |
| Feb 12, 2026 | 2.94 | 2.94 | 2.55 | 2.57 | 2.57 | -5.00% | 34,694 |
| Feb 11, 2026 | 3.03 | 3.03 | 2.70 | 2.70 | 2.70 | -5.36% | 28,335 |
| Feb 10, 2026 | 2.85 | 3.18 | 2.82 | 2.85 | 2.85 | -0.94% | 65,099 |
| Feb 9, 2026 | 2.74 | 2.94 | 2.70 | 2.88 | 2.88 | 7.38% | 60,136 |
| Feb 6, 2026 | 2.54 | 2.81 | 2.54 | 2.68 | 2.68 | 5.51% | 76,139 |
| Feb 5, 2026 | 2.68 | 2.68 | 2.48 | 2.54 | 2.54 | -5.85% | 70,760 |
| Feb 4, 2026 | 2.70 | 2.77 | 2.58 | 2.70 | 2.70 | -2.17% | 51,021 |
| Feb 3, 2026 | 2.93 | 3.12 | 2.73 | 2.76 | 2.76 | -3.16% | 70,803 |
| Feb 2, 2026 | 2.78 | 2.85 | 2.64 | 2.85 | 2.85 | 1.46% | 94,460 |
| Jan 30, 2026 | 3.03 | 3.12 | 2.74 | 2.81 | 2.81 | -7.29% | 137,814 |
| Jan 29, 2026 | 3.06 | 3.18 | 3.00 | 3.03 | 3.03 | -4.72% | 135,075 |
| Jan 28, 2026 | 3.12 | 3.24 | 3.03 | 3.18 | 3.18 | 0.95% | 98,636 |
| Jan 27, 2026 | 3.24 | 3.39 | 3.03 | 3.15 | 3.15 | 2.94% | 135,859 |
| Jan 26, 2026 | 3.30 | 3.33 | 3.06 | 3.06 | 3.06 | -7.27% | 338,717 |
| Jan 23, 2026 | 3.41 | 3.42 | 3.27 | 3.30 | 3.30 | -2.65% | 50,727 |
| Jan 22, 2026 | 3.45 | 3.60 | 3.33 | 3.39 | 3.39 | -0.88% | 52,821 |
| Jan 21, 2026 | 3.39 | 3.51 | 3.24 | 3.42 | 3.42 | 3.64% | 96,722 |
| Jan 20, 2026 | 3.39 | 3.66 | 3.24 | 3.30 | 3.30 | -3.51% | 166,220 |
| Jan 16, 2026 | 3.54 | 3.60 | 3.39 | 3.42 | 3.42 | -2.56% | 51,708 |
| Jan 15, 2026 | 3.66 | 3.75 | 3.45 | 3.51 | 3.51 | -4.88% | 54,085 |
| Jan 14, 2026 | 3.45 | 3.90 | 3.42 | 3.69 | 3.69 | 7.89% | 160,241 |
| Jan 13, 2026 | 3.54 | 3.56 | 3.33 | 3.42 | 3.42 | -1.72% | 125,531 |
| Jan 12, 2026 | 3.51 | 3.54 | 3.30 | 3.48 | 3.48 | -1.69% | 113,846 |
| Jan 9, 2026 | 3.63 | 3.66 | 3.48 | 3.54 | 3.54 | -3.28% | 94,199 |
| Jan 8, 2026 | 3.66 | 3.75 | 3.60 | 3.66 | 3.66 | - | 64,239 |
| Jan 7, 2026 | 4.11 | 4.32 | 3.60 | 3.66 | 3.66 | -11.59% | 252,040 |
| Jan 6, 2026 | 4.20 | 4.32 | 4.02 | 4.14 | 4.14 | 0.73% | 121,291 |
| Jan 5, 2026 | 3.78 | 4.25 | 3.75 | 4.11 | 4.11 | 8.73% | 179,072 |
| Jan 2, 2026 | 3.54 | 3.87 | 3.51 | 3.78 | 3.78 | 10.53% | 137,040 |
| Dec 31, 2025 | 3.57 | 3.69 | 3.36 | 3.42 | 3.42 | -4.20% | 95,456 |
| Dec 30, 2025 | 3.60 | 3.70 | 3.51 | 3.57 | 3.57 | -1.65% | 96,779 |
| Dec 29, 2025 | 3.66 | 3.81 | 3.45 | 3.63 | 3.63 | -3.97% | 203,462 |
| Dec 26, 2025 | 3.90 | 3.93 | 3.68 | 3.78 | 3.78 | -3.08% | 228,600 |
| Dec 24, 2025 | 4.86 | 5.13 | 3.75 | 3.90 | 3.90 | -5.11% | 3,284,729 |
| Dec 23, 2025 | 4.35 | 4.36 | 4.06 | 4.11 | 4.11 | -9.27% | 115,849 |
| Dec 22, 2025 | 4.44 | 4.68 | 4.37 | 4.53 | 4.53 | 6.34% | 132,047 |
| Dec 19, 2025 | 4.20 | 4.41 | 4.17 | 4.26 | 4.26 | 2.90% | 64,193 |
| Dec 18, 2025 | 4.50 | 4.62 | 4.02 | 4.14 | 4.14 | -6.76% | 153,116 |
| Dec 17, 2025 | 4.74 | 4.80 | 4.38 | 4.44 | 4.44 | -3.90% | 84,178 |
| Dec 16, 2025 | 4.44 | 4.77 | 4.44 | 4.62 | 4.62 | 1.99% | 45,875 |
| Dec 15, 2025 | 4.86 | 5.04 | 4.44 | 4.53 | 4.53 | -8.48% | 102,440 |
| Dec 12, 2025 | 5.22 | 5.36 | 4.86 | 4.95 | 4.95 | -5.71% | 101,270 |
| Dec 11, 2025 | 5.40 | 5.43 | 5.07 | 5.25 | 5.25 | -1.69% | 105,804 |
| Dec 10, 2025 | 5.64 | 5.64 | 5.33 | 5.34 | 5.34 | -4.81% | 87,716 |
| Dec 9, 2025 | 5.67 | 5.70 | 5.46 | 5.61 | 5.61 | -1.06% | 70,924 |
| Dec 8, 2025 | 5.67 | 5.85 | 5.52 | 5.67 | 5.67 | -0.53% | 75,361 |
| Dec 5, 2025 | 5.88 | 5.88 | 5.55 | 5.70 | 5.70 | -3.55% | 87,413 |
| Dec 4, 2025 | 5.70 | 5.97 | 5.64 | 5.91 | 5.91 | 1.03% | 91,760 |
| Dec 3, 2025 | 5.67 | 5.94 | 5.49 | 5.85 | 5.85 | 3.72% | 122,249 |