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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	2.72	1.57	1.57	2.72	1.57	2,191
September 03, 2025	2.92	2.92	2.92	2.92	2.92	10
September 02, 2025	1.35	1.35	1.35	1.35	1.35	60
August 29, 2025	2.03	2.03	2.03	2.03	2.03	703
August 28, 2025	2.5	2.5	2.5	2.5	2.5	10
August 27, 2025	3	3	3	3	3	1,512
August 26, 2025	1.75	1.75	1.75	1.75	1.75	22
August 25, 2025	2.33	2.33	2.33	2.33	2.33	3
August 22, 2025	2.5	2.5	2.5	2.5	2.5	1,512
August 21, 2025	2.93	3.13	3.13	3.15	2.93	1,005
August 20, 2025	1.4	1.4	1.4	1.4	1.4	8
August 18, 2025	1.8	1.42	1.42	1.8	1.42	6
August 14, 2025	1.4	1.4	1.4	1.4	1.4	101
August 13, 2025	1.88	1.88	1.88	1.88	1.88	1
August 12, 2025	2.34	2.34	2.34	2.34	2.34	12
August 11, 2025	1.75	1.7	1.7	1.8	1.7	904
August 08, 2025	1.8	1.78	1.78	1.8	1.78	372
August 07, 2025	1.22	2.2	2.2	2.2	1.22	338
August 05, 2025	1.31	1.3	1.3	1.31	1.3	358
August 04, 2025	1.72	1.72	1.72	1.72	1.72	2
August 01, 2025	1.41	1.41	1.41	1.41	1.41	4
July 31, 2025	1.38	1.4	1.4	1.4	1.3	444
July 30, 2025	1.7	1.7	1.7	1.7	1.7	155
July 29, 2025	1.69	1.69	1.69	1.69	1.69	217
July 28, 2025	1.63	1.63	1.63	1.63	1.63	2
July 23, 2025	1.3	1.66	1.66	1.66	1.3	217
July 22, 2025	1.4	1.68	1.68	1.68	1.31	438
July 21, 2025	2	1.69	1.69	2	1.69	50
July 15, 2025	1.69	1.69	1.69	1.69	1.69	112
July 14, 2025	1.7	1.7	1.7	1.7	1.7	2
July 11, 2025	1.7	1.7	1.7	1.7	1.69	500
July 10, 2025	1.23	1.23	1.23	1.23	1.23	40
July 09, 2025	1.55	1.55	1.55	1.55	1.55	248
July 07, 2025	1.7	1.4	1.4	1.7	1.05	561
July 03, 2025	1.26	1.49	1.49	1.49	1.26	51
July 02, 2025	1.8	1.8	1.8	1.8	1.8	211
July 01, 2025	1.57	1.57	1.57	1.57	1.57	19
June 30, 2025	1.61	1.61	1.61	1.61	1.61	2
June 27, 2025	1.05	1.05	1.05	1.05	1.05	19
June 26, 2025	1.2	1.2	1.2	1.2	1.2	1
June 24, 2025	1.48	1.69	1.69	1.69	1.48	783
June 23, 2025	1.34	1.32	1.32	1.34	1.32	266
June 20, 2025	1.51	1.51	1.51	1.51	1.51	1
June 18, 2025	1.2	1.6	1.6	1.98	1.2	2,779
June 17, 2025	1.36	1.39	1.39	1.6	1.34	8,073
June 16, 2025	1.86	1.86	1.86	1.86	1.86	33
June 13, 2025	1.8	1.79	1.79	1.8	1.79	312
June 12, 2025	2.3	1.8	1.8	2.3	1.8	450
June 11, 2025	1.61	1.6	1.6	1.61	1.6	1,034
June 06, 2025	1.75	1.89	1.89	1.89	1.68	2,812
June 03, 2025	1.68	1.68	1.68	1.68	1.68	14
May 30, 2025	1.68	1.68	1.68	1.68	1.68	111
May 27, 2025	1.7	1.7	1.7	1.7	1.7	38
May 23, 2025	1.51	1.68	1.68	1.75	1.41	1,970
May 20, 2025	1.78	2	2	2	1.78	2,826
May 19, 2025	1.52	1.5	1.5	1.68	1.5	1,015
May 15, 2025	1.9	1.6	1.6	1.9	1.5	1,547
May 12, 2025	1.55	1.55	1.55	1.55	1.55	221
May 09, 2025	1.9	1.9	1.9	1.9	1.9	397

Wearable Devices Ltd. (WLDSW) NASDAQ