Skip to main content
WLDS logo

Wearable Devices Ltd.

WLDSNASDAQTechnologyConsumer Electronics

$1.25Today:- (-)1Y −57.38%

As of Oct 16, 2026 close

Market cap
$2.00M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$1.15$9.72
Volume (live)
-
Avg. volume (3M)
249.84K

Wearable Devices (WLDS) Historical Stock Prices

Analyze Wearable Devices (WLDS) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Wearable Devices (WLDS) Interactive Price Chart

Interactive historical price chart showing Wearable Devices stock price movements and trends across multiple time periods.

Loading chart...

WLDS Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
WLDS historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20261.231.281.221.251.2553.63K
Oct 15, 20261.221.301.171.271.2751.26K
Oct 14, 20261.361.431.151.201.20182.01K
Oct 13, 20261.381.511.371.421.4280.02K
Oct 12, 20261.381.391.351.371.3719.68K
Oct 9, 20261.361.461.351.371.3741.55K
Oct 8, 20261.401.401.351.351.3538.78K
Oct 7, 20261.401.431.391.391.3924.04K
Oct 6, 20261.391.431.351.401.4020.54K
Oct 5, 20261.421.431.361.381.3830.71K
Oct 2, 20261.471.471.371.391.3922.57K
Oct 1, 20261.471.571.421.451.4563.26K
Sep 30, 20261.481.521.421.481.4856.05K
Sep 29, 20261.521.521.471.491.4925.78K
Sep 28, 20261.501.551.481.521.5274.07K
Sep 25, 20261.521.541.461.481.4861.07K
Sep 24, 20261.621.631.491.511.51172.23K
Sep 23, 20261.512.151.501.641.643.79M
Sep 22, 20261.551.581.521.581.5839.25K
Sep 21, 20261.531.661.521.551.55100.85K
Sep 18, 20261.501.651.501.521.52217.42K
Sep 17, 20261.571.661.501.501.50108.10K
Sep 16, 20261.551.601.531.531.5345.20K
Sep 15, 20261.531.631.501.581.5877.40K
Sep 14, 20261.651.651.551.561.5654.39K
Sep 11, 20261.791.851.651.661.6677.08K
Sep 10, 20261.691.891.661.771.77195.18K
Sep 9, 20261.801.801.501.691.69223.99K
Sep 8, 20261.881.961.551.791.791.44M
Sep 4, 20261.861.891.771.831.83105.86K
Sep 3, 20262.022.141.771.861.86184.80K
Sep 2, 20262.192.302.012.022.02114.96K
Sep 1, 20262.182.292.162.232.2336.15K
Aug 31, 20262.292.292.162.252.2544.22K
Aug 28, 20262.272.312.192.272.2786.71K
Aug 27, 20262.482.632.252.312.31182.79K
Aug 26, 20262.412.652.352.392.39171.24K
Aug 25, 20262.302.602.012.502.501.73M
Aug 24, 20262.542.602.222.272.277.86M
Aug 21, 20262.602.752.402.592.59121.06K
Aug 20, 20262.472.602.412.532.5396.97K
Aug 19, 20262.672.762.412.452.45143.09K
Aug 18, 20262.652.802.602.662.6690.74K
Aug 17, 20262.782.872.652.702.70147.19K
Aug 14, 20262.882.952.712.902.90428.48K
Aug 13, 20262.903.092.762.852.85201.29K
Aug 12, 20262.933.152.913.023.02239.52K
Aug 11, 20262.803.292.502.912.911.02M
Aug 10, 20264.154.153.053.583.58688.12K
Aug 7, 20264.234.293.524.194.191.36M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.