Wearable Devices Ltd.(WLDS)
$1.34-0.10 (-6.94%)
WLDS
Wearable Devices Ltd. historical prices
$1.34
At close:-0.10 (-6.94%)
Want to see WLDS full AI Analyst Report?
Wearable Devices Ltd. (WLDS) Historical Prices
276 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.42 | 1.58 | 1.34 | 1.34 | 1.34 | -6.94% | 12,614 | 0.04 |
| Nov 12, 2026 | 1.59 | 1.60 | 1.43 | 1.44 | 1.44 | -5.88% | 14,015 | 0.05 |
| Nov 11, 2026 | 1.62 | 1.63 | 1.52 | 1.53 | 1.53 | -3.77% | 25,144 | 0.08 |
| Nov 10, 2026 | 1.67 | 1.69 | 1.57 | 1.59 | 1.59 | +22.31% | 55,010 | 0.18 |
| Nov 09, 2026 | 1.45 | 1.71 | 1.45 | 1.60 | 1.60 | +23.08% | 192,650 | 0.61 |
| Nov 06, 2026 | 1.41 | 1.41 | 1.29 | 1.30 | 1.30 | 0.00% | 3,666 | 0.01 |
| Nov 05, 2026 | 1.41 | 1.41 | 1.27 | 1.30 | 1.30 | -9.72% | 25,819 | 0.08 |
| Nov 04, 2026 | 1.45 | 1.50 | 1.43 | 1.44 | 1.44 | 0.00% | 52,441 | 0.15 |
| Nov 03, 2026 | 1.39 | 1.47 | 1.35 | 1.44 | 1.44 | +3.60% | 22,496 | 0.05 |
| Nov 02, 2026 | 1.32 | 1.49 | 1.32 | 1.39 | 1.39 | +4.91% | 101,529 | 0.20 |
| Oct 30, 2026 | 1.33 | 1.34 | 1.28 | 1.33 | 1.33 | +5.16% | 12,658 | 0.03 |
| Oct 29, 2026 | 1.32 | 1.37 | 1.22 | 1.26 | 1.26 | -3.08% | 22,491 | 0.04 |
| Oct 28, 2026 | 1.31 | 1.38 | 1.30 | 1.30 | 1.30 | -2.26% | 12,853 | 0.02 |
| Oct 27, 2026 | 1.33 | 1.37 | 1.32 | 1.33 | 1.33 | +0.76% | 10,111 | 0.02 |
| Oct 26, 2026 | 1.37 | 1.41 | 1.32 | 1.32 | 1.32 | -1.49% | 14,467 | 0.03 |
| Oct 23, 2026 | 1.35 | 1.42 | 1.30 | 1.34 | 1.34 | -3.60% | 22,916 | 0.03 |
| Oct 22, 2026 | 1.35 | 1.45 | 1.35 | 1.39 | 1.39 | +2.96% | 56,866 | 0.07 |
| Oct 21, 2026 | 1.40 | 1.40 | 1.35 | 1.35 | 1.35 | -1.46% | 6,889 | 0.01 |
| Oct 20, 2026 | 1.34 | 1.41 | 1.30 | 1.37 | 1.37 | -0.36% | 23,771 | 0.01 |
| Oct 19, 2026 | 1.28 | 1.40 | 1.25 | 1.38 | 1.38 | +10.00% | 43,828 | 0.02 |
| Oct 16, 2026 | 1.23 | 1.28 | 1.22 | 1.25 | 1.25 | -1.57% | 53,590 | 0.03 |
| Oct 15, 2026 | 1.22 | 1.30 | 1.17 | 1.27 | 1.27 | +5.83% | 51,257 | 0.03 |
| Oct 14, 2026 | 1.36 | 1.43 | 1.15 | 1.20 | 1.20 | -15.49% | 182,009 | 0.10 |
| Oct 13, 2026 | 1.38 | 1.51 | 1.37 | 1.42 | 1.42 | +3.65% | 80,015 | 0.04 |
| Oct 12, 2026 | 1.38 | 1.39 | 1.35 | 1.37 | 1.37 | 0.00% | 19,678 | 0.01 |
| Oct 09, 2026 | 1.36 | 1.46 | 1.35 | 1.37 | 1.37 | +1.48% | 41,547 | 0.02 |
| Oct 08, 2026 | 1.40 | 1.40 | 1.35 | 1.35 | 1.35 | -2.88% | 38,781 | 0.02 |
| Oct 07, 2026 | 1.40 | 1.43 | 1.39 | 1.39 | 1.39 | -0.71% | 24,041 | 0.01 |
| Oct 06, 2026 | 1.39 | 1.43 | 1.35 | 1.40 | 1.40 | +1.45% | 20,544 | 0.01 |
| Oct 05, 2026 | 1.42 | 1.43 | 1.36 | 1.38 | 1.38 | -0.72% | 30,692 | 0.02 |
| Oct 02, 2026 | 1.47 | 1.47 | 1.37 | 1.39 | 1.39 | -4.14% | 22,572 | 0.01 |
| Oct 01, 2026 | 1.47 | 1.57 | 1.42 | 1.45 | 1.45 | -2.03% | 62,168 | 0.03 |
| Sep 30, 2026 | 1.48 | 1.52 | 1.42 | 1.48 | 1.48 | -0.67% | 56,047 | 0.03 |
| Sep 29, 2026 | 1.52 | 1.52 | 1.47 | 1.49 | 1.49 | -1.97% | 25,781 | 0.01 |
| Sep 28, 2026 | 1.50 | 1.55 | 1.48 | 1.52 | 1.52 | +2.70% | 74,067 | 0.04 |
| Sep 25, 2026 | 1.52 | 1.54 | 1.46 | 1.48 | 1.48 | -1.99% | 61,073 | 0.03 |
| Sep 24, 2026 | 1.62 | 1.63 | 1.49 | 1.51 | 1.51 | -7.93% | 172,234 | 0.10 |
| Sep 23, 2026 | 1.51 | 2.15 | 1.50 | 1.64 | 1.64 | +3.80% | 3,793,554 | 2.19 |
| Sep 22, 2026 | 1.55 | 1.58 | 1.52 | 1.58 | 1.58 | +1.94% | 39,249 | 0.02 |
| Sep 21, 2026 | 1.53 | 1.66 | 1.52 | 1.55 | 1.55 | +1.97% | 100,849 | 0.06 |
| Sep 18, 2026 | 1.50 | 1.65 | 1.50 | 1.52 | 1.52 | +1.33% | 217,416 | 0.13 |
| Sep 17, 2026 | 1.57 | 1.66 | 1.50 | 1.50 | 1.50 | -1.96% | 101,582 | 0.06 |
| Sep 16, 2026 | 1.55 | 1.60 | 1.53 | 1.53 | 1.53 | -3.16% | 45,204 | 0.03 |
| Sep 15, 2026 | 1.53 | 1.63 | 1.50 | 1.58 | 1.58 | +1.28% | 77,397 | 0.04 |
| Sep 14, 2026 | 1.65 | 1.65 | 1.55 | 1.56 | 1.56 | -6.02% | 54,390 | 0.03 |
| Sep 11, 2026 | 1.79 | 1.85 | 1.65 | 1.66 | 1.66 | -6.21% | 77,076 | 0.04 |
| Sep 10, 2026 | 1.69 | 1.89 | 1.66 | 1.77 | 1.77 | +4.73% | 195,176 | 0.10 |
| Sep 09, 2026 | 1.80 | 1.80 | 1.50 | 1.69 | 1.69 | -5.59% | 223,994 | 0.12 |
| Sep 08, 2026 | 1.88 | 1.96 | 1.56 | 1.79 | 1.79 | -2.19% | 1,439,551 | 0.78 |
| Sep 07, 2026 | 1.86 | 1.89 | 1.77 | 1.83 | 1.83 | 0.00% | 0 | 0.00 |
