Waton Financial Limited - Ordinary Shares (WTF)
3.1000
-0.1700 (-5.20%)
NASDAQ · Last Trade: Dec 11th, 12:02 AM EST
Historical Prices For Waton Financial Limited - Ordinary Shares (WTF)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/10/2025 | 3.06 | 3.34 | 3.06 | 3.10 | 12,395 | 3.10 |
| 12/09/2025 | 3.04 | 3.42 | 2.99 | 3.27 | 39,175 | 3.27 |
| 12/08/2025 | 3.09 | 3.18 | 3.00 | 3.06 | 30,289 | 3.06 |
| 12/05/2025 | 3.12 | 3.22 | 3.06 | 3.09 | 22,831 | 3.09 |
| 12/04/2025 | 3.09 | 3.40 | 3.09 | 3.17 | 52,751 | 3.17 |
| 12/03/2025 | 3.07 | 3.20 | 3.00 | 3.10 | 21,678 | 3.10 |
| 12/02/2025 | 3.11 | 3.20 | 2.90 | 3.08 | 59,863 | 3.08 |
| 12/01/2025 | 3.17 | 3.29 | 2.94 | 3.12 | 39,230 | 3.12 |
| 11/28/2025 | 3.12 | 3.49 | 3.04 | 3.30 | 129,697 | 3.30 |
| 11/26/2025 | 2.97 | 3.38 | 2.97 | 3.09 | 124,666 | 3.09 |
| 11/25/2025 | 3.49 | 3.54 | 2.71 | 2.82 | 281,866 | 2.82 |
| 11/24/2025 | 3.50 | 3.54 | 3.35 | 3.54 | 1,357,346 | 3.54 |
| 11/21/2025 | 4.25 | 4.25 | 3.21 | 3.22 | 101,960 | 3.22 |
| 11/20/2025 | 4.52 | 4.87 | 4.01 | 4.02 | 174,478 | 4.02 |
| 11/19/2025 | 5.04 | 5.37 | 4.30 | 4.58 | 173,475 | 4.58 |
| 11/18/2025 | 5.18 | 5.35 | 4.76 | 5.04 | 158,288 | 5.04 |
| 11/17/2025 | 5.68 | 5.89 | 4.71 | 5.15 | 116,023 | 5.15 |
| 11/14/2025 | 5.39 | 6.00 | 5.39 | 5.87 | 87,745 | 5.87 |
| 11/13/2025 | 5.27 | 5.81 | 5.27 | 5.68 | 103,069 | 5.68 |
| 11/12/2025 | 5.62 | 6.28 | 5.28 | 5.28 | 364,797 | 5.28 |
| 11/11/2025 | 5.08 | 5.67 | 4.95 | 5.54 | 99,385 | 5.54 |
| 11/10/2025 | 5.10 | 5.25 | 4.90 | 4.99 | 82,491 | 4.99 |
| 11/07/2025 | 4.74 | 5.21 | 4.74 | 5.21 | 124,922 | 5.21 |
| 11/06/2025 | 5.08 | 5.09 | 4.68 | 4.87 | 20,455 | 4.87 |
| 11/05/2025 | 5.12 | 5.27 | 5.02 | 5.11 | 121,999 | 5.11 |
| 11/04/2025 | 5.15 | 5.51 | 5.14 | 5.20 | 115,715 | 5.20 |
| 11/03/2025 | 5.20 | 5.65 | 5.15 | 5.16 | 92,871 | 5.16 |
| 10/31/2025 | 5.00 | 5.30 | 5.00 | 5.21 | 52,294 | 5.21 |
| 10/30/2025 | 5.03 | 5.21 | 4.90 | 5.09 | 151,036 | 5.09 |
| 10/29/2025 | 5.10 | 5.20 | 4.81 | 4.81 | 12,978 | 4.81 |
| 10/28/2025 | 5.15 | 5.18 | 4.80 | 5.08 | 88,528 | 5.08 |
| 10/27/2025 | 5.03 | 5.25 | 5.01 | 5.16 | 41,179 | 5.16 |
| 10/24/2025 | 5.31 | 5.52 | 4.92 | 5.01 | 194,228 | 5.01 |
| 10/23/2025 | 5.40 | 5.60 | 5.14 | 5.50 | 67,021 | 5.50 |
| 10/22/2025 | 5.23 | 5.39 | 4.96 | 5.25 | 55,724 | 5.25 |
| 10/21/2025 | 5.29 | 5.45 | 4.98 | 5.40 | 37,432 | 5.40 |
| 10/20/2025 | 5.23 | 5.49 | 5.04 | 5.24 | 192,167 | 5.24 |
| 10/17/2025 | 5.45 | 5.51 | 5.20 | 5.36 | 163,282 | 5.36 |
| 10/16/2025 | 5.67 | 5.94 | 5.39 | 5.41 | 180,264 | 5.41 |
| 10/15/2025 | 5.82 | 6.26 | 5.61 | 5.80 | 142,889 | 5.80 |
| 10/14/2025 | 5.71 | 6.19 | 5.62 | 5.86 | 150,835 | 5.86 |
| 10/13/2025 | 5.45 | 5.85 | 5.45 | 5.61 | 168,178 | 5.61 |
| 10/10/2025 | 5.88 | 5.97 | 5.51 | 5.53 | 207,045 | 5.53 |
| 10/09/2025 | 5.85 | 5.94 | 5.67 | 5.94 | 309,874 | 5.94 |
| 10/08/2025 | 5.96 | 6.01 | 5.76 | 5.76 | 31,326 | 5.76 |
| 10/07/2025 | 6.01 | 6.07 | 5.76 | 5.97 | 174,062 | 5.97 |
| 10/06/2025 | 5.99 | 6.17 | 5.90 | 6.11 | 152,741 | 6.11 |
| 10/03/2025 | 6.10 | 6.35 | 5.90 | 6.07 | 169,445 | 6.07 |
| 10/02/2025 | 6.09 | 6.35 | 5.99 | 6.14 | 83,233 | 6.14 |
| 10/01/2025 | 6.04 | 6.38 | 6.04 | 6.22 | 147,590 | 6.22 |
| 9/30/2025 | 6.24 | 6.69 | 5.98 | 6.17 | 193,775 | 6.17 |
| 9/29/2025 | 6.35 | 7.20 | 6.14 | 6.42 | 309,497 | 6.42 |
| 9/26/2025 | 5.99 | 6.79 | 5.87 | 6.50 | 257,463 | 6.50 |
| 9/25/2025 | 6.69 | 6.80 | 5.90 | 6.00 | 276,124 | 6.00 |
| 9/24/2025 | 6.30 | 7.14 | 6.20 | 6.67 | 210,848 | 6.67 |
| 9/23/2025 | 6.24 | 6.71 | 6.24 | 6.61 | 152,651 | 6.61 |
| 9/22/2025 | 6.55 | 6.98 | 5.76 | 6.40 | 239,921 | 6.40 |
| 9/19/2025 | 6.65 | 7.22 | 6.51 | 6.77 | 112,246 | 6.77 |
| 9/18/2025 | 6.50 | 6.80 | 5.70 | 6.72 | 306,164 | 6.72 |
| 9/17/2025 | 6.12 | 6.50 | 5.89 | 6.19 | 67,723 | 6.19 |
| 9/16/2025 | 6.43 | 6.55 | 5.98 | 6.23 | 52,659 | 6.23 |
| 9/15/2025 | 6.80 | 7.02 | 6.41 | 6.52 | 57,370 | 6.52 |
| 9/12/2025 | 6.70 | 6.96 | 6.40 | 6.90 | 95,838 | 6.90 |
| 9/11/2025 | 5.90 | 7.10 | 5.62 | 7.10 | 215,687 | 7.10 |