NASDAQ : WLDS
Wearable Devices Ltd. — Price history
Technology · Consumer Electronics · Israel
Last price 1.26 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 4.07M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Wearable Devices Ltd. (WLDS) closed at 1.42 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.32 | 1.49 | 1.32 | 1.42 | 17,926 | +7.10% |
| 2026-10-30 | 1.325 | 1.34 | 1.28 | 1.326 | 12,688 | +5.23% |
| 2026-10-29 | 1.32 | 1.37 | 1.22 | 1.26 | 22,547 | -3.08% |
| 2026-10-28 | 1.31 | 1.38 | 1.3 | 1.3 | 12,928 | -2.26% |
| 2026-10-27 | 1.333 | 1.37 | 1.32 | 1.33 | 10,389 | +0.76% |
| 2026-10-26 | 1.367 | 1.41 | 1.32 | 1.32 | 14,477 | -1.49% |
| 2026-10-23 | 1.35 | 1.42 | 1.3 | 1.34 | 22,983 | -3.60% |
| 2026-10-22 | 1.35 | 1.45 | 1.35 | 1.39 | 57,242 | +2.96% |
| 2026-10-21 | 1.402 | 1.402 | 1.35 | 1.35 | 6,889 | -1.46% |
| 2026-10-20 | 1.34 | 1.41 | 1.3 | 1.37 | 23,771 | -0.36% |
| 2026-10-19 | 1.28 | 1.4 | 1.25 | 1.375 | 44,464 | +10.00% |
| 2026-10-16 | 1.23 | 1.28 | 1.215 | 1.25 | 54,634 | -1.57% |
| 2026-10-15 | 1.22 | 1.3 | 1.171 | 1.27 | 51,257 | +5.83% |
| 2026-10-14 | 1.36 | 1.429 | 1.15 | 1.2 | 182,009 | -15.49% |
| 2026-10-13 | 1.38 | 1.51 | 1.37 | 1.42 | 80,015 | +3.65% |
| 2026-10-12 | 1.375 | 1.39 | 1.35 | 1.37 | 19,678 | +0.00% |
| 2026-10-09 | 1.36 | 1.46 | 1.352 | 1.37 | 41,547 | +1.48% |
| 2026-10-08 | 1.395 | 1.4 | 1.35 | 1.35 | 38,781 | -2.88% |
| 2026-10-07 | 1.4 | 1.43 | 1.39 | 1.39 | 24,041 | -0.71% |
| 2026-10-06 | 1.39 | 1.43 | 1.35 | 1.4 | 20,544 | +1.45% |
| 2026-10-05 | 1.42 | 1.43 | 1.36 | 1.38 | 30,709 | -0.72% |
| 2026-10-02 | 1.47 | 1.47 | 1.37 | 1.39 | 22,572 | -4.14% |
| 2026-10-01 | 1.466 | 1.57 | 1.42 | 1.45 | 63,257 | -2.03% |
| 2026-09-30 | 1.48 | 1.52 | 1.42 | 1.48 | 56,047 | -0.67% |
| 2026-09-29 | 1.518 | 1.52 | 1.47 | 1.49 | 25,781 | -1.97% |
| 2026-09-28 | 1.5 | 1.55 | 1.48 | 1.52 | 74,067 | +2.70% |
| 2026-09-25 | 1.52 | 1.54 | 1.46 | 1.48 | 61,073 | -1.99% |
| 2026-09-24 | 1.62 | 1.63 | 1.49 | 1.51 | 172,234 | -7.93% |
| 2026-09-23 | 1.51 | 2.15 | 1.5 | 1.64 | 3,793,554 | +3.80% |
| 2026-09-22 | 1.552 | 1.58 | 1.521 | 1.58 | 39,249 | +1.94% |
| 2026-09-21 | 1.53 | 1.656 | 1.52 | 1.55 | 100,849 | +1.97% |
| 2026-09-18 | 1.5 | 1.65 | 1.5 | 1.52 | 217,416 | +1.33% |
| 2026-09-17 | 1.57 | 1.66 | 1.5 | 1.5 | 108,101 | -1.96% |
| 2026-09-16 | 1.55 | 1.6 | 1.53 | 1.53 | 45,204 | -3.16% |
| 2026-09-15 | 1.53 | 1.63 | 1.5 | 1.58 | 77,397 | +1.28% |
| 2026-09-14 | 1.65 | 1.65 | 1.55 | 1.56 | 54,390 | -6.02% |
| 2026-09-11 | 1.79 | 1.85 | 1.65 | 1.66 | 77,076 | -6.21% |
| 2026-09-10 | 1.69 | 1.89 | 1.659 | 1.77 | 195,176 | +4.73% |
| 2026-09-09 | 1.8 | 1.8 | 1.5 | 1.69 | 223,994 | -5.59% |
| 2026-09-08 | 1.88 | 1.96 | 1.555 | 1.79 | 1,439,551 | -2.19% |
| 2026-09-04 | 1.864 | 1.89 | 1.77 | 1.83 | 105,865 | -1.61% |
| 2026-09-03 | 2.02 | 2.14 | 1.77 | 1.86 | 184,802 | -7.92% |
| 2026-09-02 | 2.19 | 2.3 | 2.01 | 2.02 | 114,962 | -9.42% |
| 2026-09-01 | 2.18 | 2.29 | 2.16 | 2.23 | 36,148 | -0.89% |
| 2026-08-31 | 2.29 | 2.29 | 2.16 | 2.25 | 44,224 | -0.88% |
| 2026-08-28 | 2.27 | 2.31 | 2.191 | 2.27 | 86,709 | -1.73% |
| 2026-08-27 | 2.48 | 2.63 | 2.25 | 2.31 | 182,795 | -3.35% |
| 2026-08-26 | 2.41 | 2.651 | 2.35 | 2.39 | 171,240 | -4.40% |
| 2026-08-25 | 2.3 | 2.6 | 2.01 | 2.5 | 1,732,809 | +10.13% |
| 2026-08-24 | 2.54 | 2.6 | 2.22 | 2.27 | 7,862,958 | -12.36% |
| 2026-08-21 | 2.6 | 2.75 | 2.405 | 2.59 | 121,064 | +2.37% |
| 2026-08-20 | 2.47 | 2.6 | 2.41 | 2.53 | 96,973 | +3.27% |
| 2026-08-19 | 2.67 | 2.76 | 2.41 | 2.45 | 143,089 | -7.89% |
| 2026-08-18 | 2.65 | 2.8 | 2.6 | 2.66 | 90,739 | -1.48% |
| 2026-08-17 | 2.78 | 2.87 | 2.65 | 2.7 | 147,188 | -6.90% |
| 2026-08-14 | 2.88 | 2.95 | 2.714 | 2.9 | 428,475 | +1.75% |
| 2026-08-13 | 2.9 | 3.09 | 2.76 | 2.85 | 201,286 | -5.63% |
| 2026-08-12 | 2.93 | 3.15 | 2.91 | 3.02 | 239,519 | +3.78% |
| 2026-08-11 | 2.8 | 3.29 | 2.5 | 2.91 | 1,020,405 | -18.72% |
| 2026-08-10 | 4.15 | 4.15 | 3.05 | 3.58 | 688,122 | -14.56% |
| 2026-08-07 | 4.23 | 4.29 | 3.52 | 4.19 | 1,358,883 | -1.18% |
| 2026-08-06 | 2.79 | 5.6 | 2.79 | 4.24 | 8,288,194 | +46.71% |
| 2026-08-05 | 3.18 | 3.36 | 2.78 | 2.89 | 313,754 | -9.12% |
| 2026-08-04 | 3.28 | 3.617 | 3.05 | 3.18 | 403,370 | +6.71% |
| 2026-08-03 | 2.49 | 3.33 | 2.381 | 2.98 | 988,211 | +16.41% |
| 2026-07-31 | 3.12 | 3.32 | 2.37 | 2.56 | 574,931 | -18.99% |
| 2026-07-30 | 3 | 3.75 | 2.9 | 3.16 | 1,232,408 | +6.40% |
| 2026-07-29 | 3.78 | 3.95 | 2.89 | 2.97 | 1,101,714 | -22.45% |
| 2026-07-28 | 3.44 | 5.279 | 3.44 | 3.83 | 7,829,204 | +20.44% |
| 2026-07-27 | 3.24 | 6.5 | 2.62 | 3.18 | 10,233,725 | -9.92% |
| 2026-07-24 | 2.56 | 4.346 | 2.43 | 3.53 | 29,712,592 | +58.30% |
| 2026-07-23 | 1.72 | 2.58 | 1.594 | 2.23 | 29,969,407 | +50.68% |
| 2026-07-22 | 1.505 | 1.59 | 1.4 | 1.48 | 41,302 | -1.99% |
| 2026-07-21 | 1.44 | 1.56 | 1.39 | 1.51 | 59,144 | +13.53% |
| 2026-07-20 | 1.39 | 1.5 | 1.32 | 1.33 | 50,110 | +0.00% |
| 2026-07-17 | 1.38 | 1.38 | 1.3 | 1.33 | 26,062 | -1.48% |
| 2026-07-16 | 1.49 | 1.525 | 1.32 | 1.35 | 64,391 | -8.16% |
| 2026-07-15 | 1.54 | 1.54 | 1.45 | 1.47 | 29,600 | -2.00% |
| 2026-07-14 | 1.43 | 1.555 | 1.41 | 1.5 | 34,888 | +4.17% |
| 2026-07-13 | 1.6 | 1.6 | 1.44 | 1.44 | 45,004 | -9.43% |
| 2026-07-10 | 1.615 | 1.67 | 1.58 | 1.59 | 30,217 | +0.63% |
| 2026-07-09 | 1.52 | 1.65 | 1.5 | 1.58 | 45,547 | +0.64% |
| 2026-07-08 | 1.59 | 1.6 | 1.5 | 1.57 | 52,468 | -1.88% |
| 2026-07-07 | 1.66 | 1.761 | 1.57 | 1.6 | 52,452 | -4.76% |
| 2026-07-06 | 1.74 | 1.79 | 1.62 | 1.68 | 90,678 | -2.33% |
| 2026-07-02 | 1.72 | 1.848 | 1.66 | 1.72 | 56,321 | +0.00% |
| 2026-07-01 | 1.68 | 1.76 | 1.65 | 1.72 | 43,251 | +4.24% |
| 2026-06-30 | 1.65 | 1.72 | 1.63 | 1.65 | 32,577 | +0.00% |
| 2026-06-29 | 1.76 | 1.78 | 1.56 | 1.65 | 76,815 | -5.17% |
| 2026-06-26 | 1.68 | 1.755 | 1.62 | 1.74 | 73,811 | -2.25% |
| 2026-06-25 | 1.91 | 1.91 | 1.703 | 1.78 | 72,952 | -5.82% |
| 2026-06-24 | 1.79 | 2.02 | 1.761 | 1.89 | 137,401 | +0.00% |
| 2026-06-23 | 1.7 | 1.91 | 1.662 | 1.89 | 202,233 | +3.85% |
| 2026-06-22 | 1.67 | 1.95 | 1.465 | 1.82 | 407,218 | -9.74% |
| 2026-06-18 | 2.435 | 2.442 | 1.89 | 2.016 | 252,468 | -20.70% |
| 2026-06-17 | 2.298 | 2.7 | 2.19 | 2.543 | 398,533 | +5.65% |
| 2026-06-16 | 2.384 | 2.544 | 2.298 | 2.407 | 492,930 | -18.72% |
| 2026-06-15 | 2.58 | 4.35 | 2.46 | 2.961 | 7,938,004 | +26.52% |
| 2026-06-12 | 2.457 | 2.457 | 2.34 | 2.34 | 23,260 | -2.63% |
| 2026-06-11 | 2.487 | 2.58 | 2.287 | 2.404 | 81,339 | +4.38% |
| 2026-06-10 | 2.429 | 2.52 | 2.303 | 2.303 | 33,231 | -1.08% |
| 2026-06-09 | 2.43 | 2.49 | 2.31 | 2.328 | 32,488 | -0.06% |
| 2026-06-08 | 2.505 | 2.505 | 2.316 | 2.33 | 52,501 | -7.22% |
| 2026-06-05 | 2.76 | 2.76 | 2.46 | 2.511 | 41,199 | -7.72% |
| 2026-06-04 | 2.532 | 2.81 | 2.404 | 2.721 | 109,353 | +6.06% |
| 2026-06-03 | 2.744 | 2.76 | 2.565 | 2.565 | 32,488 | -6.56% |
| 2026-06-02 | 2.82 | 2.821 | 2.7 | 2.745 | 42,151 | -4.13% |
| 2026-06-01 | 2.86 | 2.866 | 2.67 | 2.864 | 50,221 | +1.03% |
| 2026-05-29 | 2.628 | 3.3 | 2.612 | 2.834 | 303,874 | +9.26% |
| 2026-05-28 | 2.697 | 2.7 | 2.561 | 2.594 | 27,515 | -1.06% |
| 2026-05-27 | 2.711 | 2.807 | 2.622 | 2.622 | 38,755 | -1.13% |
| 2026-05-26 | 2.7 | 2.865 | 2.558 | 2.652 | 130,036 | +3.76% |
| 2026-05-22 | 2.4 | 2.76 | 2.4 | 2.556 | 104,212 | +7.04% |
| 2026-05-21 | 2.314 | 2.497 | 2.25 | 2.388 | 52,192 | +4.01% |
| 2026-05-20 | 2.369 | 2.369 | 2.19 | 2.296 | 58,093 | -1.26% |
| 2026-05-19 | 2.454 | 2.536 | 2.303 | 2.325 | 91,792 | -10.97% |
| 2026-05-18 | 2.788 | 2.816 | 2.49 | 2.612 | 113,756 | -7.04% |
| 2026-05-15 | 2.877 | 2.927 | 2.793 | 2.81 | 55,040 | -1.69% |
| 2026-05-14 | 2.97 | 3.06 | 2.85 | 2.858 | 149,540 | -5.68% |
| 2026-05-13 | 2.94 | 3.15 | 2.94 | 3.03 | 71,628 | +1.92% |