Wearable Devices Ltd. - WLDS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.87	0.8	0.8	0.88	0.79	148,150
February 19, 2026	0.88	0.83	0.83	0.9	0.82	99,100
February 18, 2026	0.86	0.85	0.85	0.9	0.84	97,584
February 17, 2026	0.84	0.83	0.83	0.9	0.82	156,457
February 13, 2026	0.85	0.85	0.85	0.9	0.84	130,858
February 12, 2026	0.98	0.86	0.86	0.98	0.85	104,100
February 11, 2026	1.01	0.9	0.9	1.01	0.9	85,006
February 10, 2026	0.95	0.95	0.95	1.06	0.94	195,300
February 09, 2026	0.91	0.96	0.96	0.98	0.9	180,409
February 06, 2026	0.85	0.89	0.89	0.94	0.85	228,418
February 05, 2026	0.89	0.85	0.85	0.89	0.83	212,300
February 04, 2026	0.9	0.9	0.9	0.92	0.86	153,100
February 03, 2026	0.98	0.92	0.92	1.04	0.91	212,411
February 02, 2026	0.93	0.95	0.95	0.95	0.88	283,400
January 30, 2026	1.01	0.94	0.94	1.04	0.91	413,445
January 29, 2026	1.02	1.01	1.01	1.06	1	392,030
January 28, 2026	1.04	1.06	1.06	1.08	1.01	283,078
January 27, 2026	1.08	1.05	1.05	1.13	1.01	407,600
January 26, 2026	1.1	1.02	1.02	1.11	1.02	1.02M
January 23, 2026	1.14	1.1	1.1	1.14	1.09	152,182
January 22, 2026	1.15	1.13	1.13	1.2	1.11	158,465
January 21, 2026	1.13	1.14	1.14	1.17	1.08	290,168
January 20, 2026	1.13	1.1	1.1	1.22	1.08	498,661
January 16, 2026	1.2	1.14	1.14	1.2	1.14	151,819
January 15, 2026	1.23	1.17	1.17	1.25	1.16	152,652
January 14, 2026	1.15	1.23	1.23	1.3	1.14	462,839
January 13, 2026	1.18	1.14	1.14	1.19	1.11	376,594
January 12, 2026	1.17	1.16	1.16	1.18	1.1	341,540
January 09, 2026	1.21	1.18	1.18	1.22	1.16	282,599
January 08, 2026	1.22	1.22	1.22	1.25	1.2	192,718
January 07, 2026	1.37	1.22	1.22	1.44	1.2	756,123
January 06, 2026	1.4	1.38	1.38	1.44	1.34	363,875
January 05, 2026	1.26	1.37	1.37	1.42	1.25	537,218
January 02, 2026	1.18	1.26	1.26	1.29	1.17	411,123
December 31, 2025	1.19	1.14	1.14	1.23	1.12	286,369
December 30, 2025	1.2	1.19	1.19	1.23	1.17	290,338
December 29, 2025	1.22	1.21	1.21	1.27	1.15	610,400
December 26, 2025	1.3	1.26	1.26	1.31	1.23	685,802
December 24, 2025	1.62	1.3	1.3	1.71	1.25	9.85M
December 23, 2025	1.45	1.37	1.37	1.45	1.35	347,550
December 22, 2025	1.48	1.51	1.51	1.56	1.46	396,142
December 19, 2025	1.4	1.42	1.42	1.47	1.39	192,600
December 18, 2025	1.5	1.38	1.38	1.54	1.34	459,400
December 17, 2025	1.58	1.48	1.48	1.6	1.46	252,537
December 16, 2025	1.48	1.54	1.54	1.59	1.48	136,995
December 15, 2025	1.62	1.51	1.51	1.68	1.48	307,323
December 12, 2025	1.74	1.65	1.65	1.79	1.62	303,812
December 11, 2025	1.8	1.75	1.75	1.81	1.69	317,413
December 10, 2025	1.88	1.78	1.78	1.88	1.78	263,200
December 09, 2025	1.89	1.87	1.87	1.9	1.82	212,800
December 08, 2025	1.89	1.89	1.89	1.95	1.84	226,100
December 05, 2025	1.96	1.9	1.9	1.96	1.85	262,241
December 04, 2025	1.9	1.97	1.97	1.99	1.88	275,282
December 03, 2025	1.89	1.95	1.95	1.98	1.83	366,748
December 02, 2025	1.9	1.88	1.88	1.92	1.85	143,652
December 01, 2025	1.93	1.9	1.9	1.95	1.87	114,675
November 28, 2025	1.89	1.93	1.93	1.96	1.89	110,264
November 26, 2025	1.92	1.86	1.86	2.05	1.85	375,500
November 25, 2025	2.01	1.91	1.91	2.03	1.89	233,121
November 24, 2025	1.91	1.98	1.98	2.04	1.91	191,300

Wearable Devices Ltd. (WLDS) NASDAQ