Waton Financial Limited - Ordinary Shares (WTF)
4.0500
+0.0800 (2.02%)
NASDAQ · Last Trade: Apr 15th, 3:14 AM EDT
Historical Prices For Waton Financial Limited - Ordinary Shares (WTF)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/14/2026 | 4.02 | 4.40 | 3.66 | 4.05 | 15,816 | 4.05 |
| 4/13/2026 | 3.90 | 3.97 | 3.68 | 3.97 | 3,175 | 3.97 |
| 4/10/2026 | 3.54 | 3.66 | 3.40 | 3.59 | 3,331 | 3.59 |
| 4/09/2026 | 3.33 | 3.33 | 3.33 | 3.33 | 363 | 3.33 |
| 4/08/2026 | 3.35 | 3.54 | 3.35 | 3.40 | 13,622 | 3.40 |
| 4/06/2026 | 3.69 | 0.00 | 3.69 | 3.42 | 146 | 3.42 |
| 4/02/2026 | 3.50 | 3.87 | 3.29 | 3.69 | 13,637 | 3.69 |
| 4/01/2026 | 3.27 | 3.27 | 3.25 | 3.25 | 935 | 3.25 |
| 3/31/2026 | 3.50 | 3.50 | 3.34 | 3.34 | 2,884 | 3.34 |
| 3/30/2026 | 3.62 | 3.62 | 3.48 | 3.48 | 1,615 | 3.48 |
| 3/27/2026 | 3.85 | 3.85 | 3.48 | 3.71 | 3,956 | 3.71 |
| 3/26/2026 | 3.46 | 3.72 | 3.18 | 3.47 | 14,444 | 3.47 |
| 3/25/2026 | 3.36 | 4.00 | 3.15 | 3.58 | 52,134 | 3.58 |
| 3/24/2026 | 3.39 | 3.39 | 3.14 | 3.14 | 1,616 | 3.14 |
| 3/23/2026 | 3.20 | 3.49 | 3.20 | 3.40 | 7,838 | 3.40 |
| 3/20/2026 | 3.32 | 3.45 | 3.16 | 3.20 | 10,995 | 3.20 |
| 3/19/2026 | 3.27 | 3.27 | 3.17 | 3.17 | 1,601 | 3.17 |
| 3/18/2026 | 3.28 | 3.35 | 3.16 | 3.16 | 3,283 | 3.16 |
| 3/17/2026 | 3.10 | 3.31 | 3.07 | 3.20 | 5,311 | 3.20 |
| 3/16/2026 | 3.14 | 3.51 | 3.01 | 3.01 | 23,119 | 3.01 |
| 3/13/2026 | 3.24 | 3.30 | 2.90 | 2.98 | 75,617 | 2.98 |
| 3/12/2026 | 3.82 | 3.83 | 3.10 | 3.14 | 64,649 | 3.14 |
| 3/11/2026 | 3.57 | 3.98 | 3.52 | 3.70 | 7,405 | 3.70 |
| 3/10/2026 | 4.15 | 4.15 | 3.83 | 3.84 | 9,297 | 3.84 |
| 3/09/2026 | 4.31 | 4.31 | 4.14 | 4.14 | 1,864 | 4.14 |
| 3/06/2026 | 4.31 | 4.52 | 4.31 | 4.34 | 823 | 4.34 |
| 3/05/2026 | 4.55 | 4.62 | 4.50 | 4.53 | 2,978 | 4.53 |
| 3/04/2026 | 4.60 | 4.93 | 4.60 | 4.70 | 24,950 | 4.70 |
| 3/03/2026 | 4.98 | 4.98 | 4.29 | 4.96 | 38,272 | 4.96 |
| 3/02/2026 | 4.65 | 5.08 | 4.60 | 5.00 | 38,809 | 5.00 |
| 2/27/2026 | 4.87 | 5.10 | 4.87 | 5.03 | 24,096 | 5.03 |
| 2/26/2026 | 4.90 | 5.05 | 4.88 | 5.02 | 15,869 | 5.02 |
| 2/25/2026 | 4.65 | 4.95 | 4.62 | 4.95 | 11,188 | 4.95 |
| 2/24/2026 | 4.50 | 4.86 | 4.32 | 4.65 | 11,183 | 4.65 |
| 2/23/2026 | 4.70 | 4.93 | 4.38 | 4.81 | 14,865 | 4.81 |
| 2/20/2026 | 4.70 | 4.85 | 4.50 | 4.75 | 13,175 | 4.75 |
| 2/19/2026 | 4.33 | 4.99 | 4.33 | 4.70 | 37,126 | 4.70 |
| 2/18/2026 | 4.15 | 4.28 | 3.99 | 4.13 | 8,638 | 4.13 |
| 2/17/2026 | 3.80 | 4.50 | 3.80 | 4.16 | 39,412 | 4.16 |
| 2/13/2026 | 3.59 | 3.81 | 3.50 | 3.73 | 16,254 | 3.73 |
| 2/12/2026 | 3.33 | 3.59 | 3.33 | 3.59 | 3,319 | 3.59 |
| 2/11/2026 | 3.39 | 3.53 | 3.26 | 3.49 | 1,764 | 3.49 |
| 2/10/2026 | 3.47 | 3.60 | 3.03 | 3.36 | 9,982 | 3.36 |
| 2/09/2026 | 3.44 | 3.58 | 3.37 | 3.47 | 8,388 | 3.47 |
| 2/06/2026 | 3.41 | 3.55 | 3.26 | 3.43 | 5,775 | 3.43 |
| 2/05/2026 | 3.35 | 3.35 | 3.23 | 3.27 | 5,282 | 3.27 |
| 2/04/2026 | 3.55 | 3.55 | 3.35 | 3.35 | 1,761 | 3.35 |
| 2/03/2026 | 3.29 | 3.55 | 3.29 | 3.54 | 3,236 | 3.54 |
| 2/02/2026 | 3.40 | 3.61 | 2.80 | 3.35 | 23,213 | 3.35 |
| 1/30/2026 | 3.24 | 3.68 | 3.23 | 3.35 | 49,828 | 3.35 |
| 1/29/2026 | 3.60 | 3.60 | 3.16 | 3.45 | 37,474 | 3.45 |
| 1/28/2026 | 3.63 | 3.65 | 3.61 | 3.64 | 9,653 | 3.64 |
| 1/27/2026 | 3.78 | 3.85 | 3.62 | 3.69 | 9,722 | 3.69 |
| 1/26/2026 | 3.55 | 3.78 | 3.41 | 3.78 | 43,255 | 3.78 |
| 1/23/2026 | 3.30 | 3.60 | 3.30 | 3.58 | 11,701 | 3.58 |
| 1/22/2026 | 3.50 | 3.59 | 3.38 | 3.48 | 21,535 | 3.48 |
| 1/21/2026 | 3.49 | 3.60 | 3.36 | 3.55 | 23,541 | 3.55 |
| 1/20/2026 | 3.30 | 3.50 | 3.30 | 3.40 | 6,749 | 3.40 |
| 1/16/2026 | 3.48 | 3.48 | 3.34 | 3.42 | 7,449 | 3.42 |
| 1/15/2026 | 3.52 | 3.60 | 3.44 | 3.57 | 12,991 | 3.57 |