Water.Io Ltd (TLV:WATR)
Israel
· Delayed Price · Currency is ILS · Price in ILA 350.30
+7.50 (2.19%)
At close: Dec 4, 2025
Water.Io Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 352.50 | 352.50 | 352.50 | 350.30 | 350.30 | 2.19% | 420 |
| Dec 3, 2025 | 343.00 | 367.90 | 334.20 | 342.80 | 342.80 | -0.06% | 2,457 |
| Dec 2, 2025 | 343.50 | 343.50 | 343.00 | 343.00 | 343.00 | -0.15% | 537 |
| Dec 1, 2025 | 374.90 | 374.90 | 340.50 | 343.50 | 343.50 | -6.76% | 513 |
| Nov 30, 2025 | 363.00 | 370.00 | 363.00 | 368.40 | 368.40 | 2.36% | 427 |
| Nov 26, 2025 | 360.00 | 360.00 | 359.90 | 359.90 | 359.90 | 8.73% | 1,210 |
| Nov 25, 2025 | 360.00 | 360.00 | 330.00 | 331.00 | 331.00 | 0.03% | 265 |
| Nov 24, 2025 | 329.70 | 360.00 | 321.00 | 330.90 | 330.90 | 0.36% | 3,832 |
| Nov 23, 2025 | 355.30 | 340.00 | 320.00 | 329.70 | 329.70 | -7.21% | 4,473 |
| Nov 20, 2025 | 361.30 | 374.00 | 341.00 | 355.30 | 355.30 | -1.66% | 5,581 |
| Nov 19, 2025 | 370.00 | 370.00 | 340.00 | 361.30 | 361.30 | 4.39% | 2,138 |
| Nov 18, 2025 | 372.00 | 372.00 | 340.00 | 346.10 | 346.10 | -1.17% | 325 |
| Nov 17, 2025 | 364.30 | 380.00 | 341.00 | 350.20 | 350.20 | -3.87% | 2,457 |
| Nov 16, 2025 | 370.00 | 370.00 | 348.10 | 364.30 | 364.30 | 4.65% | 1,641 |
| Nov 13, 2025 | 355.80 | 370.00 | 341.00 | 348.10 | 348.10 | -2.16% | 441 |
| Nov 12, 2025 | 337.10 | 368.50 | 350.00 | 355.80 | 355.80 | 5.55% | 1,650 |
| Nov 11, 2025 | 370.00 | 370.00 | 336.40 | 337.10 | 337.10 | -5.86% | 568 |
| Nov 10, 2025 | 370.00 | 370.00 | 370.00 | 358.10 | 358.10 | 0.84% | 100 |
| Nov 9, 2025 | 346.60 | 370.00 | 370.00 | 355.10 | 355.10 | 2.45% | 181 |
| Nov 6, 2025 | 380.00 | 380.00 | 345.60 | 346.60 | 346.60 | -3.53% | 2,249 |
| Nov 5, 2025 | 395.00 | 395.00 | 359.10 | 359.30 | 359.30 | -3.47% | 1,865 |
| Nov 4, 2025 | 359.10 | 395.00 | 359.10 | 372.20 | 372.20 | 1.28% | 233 |
| Nov 3, 2025 | 400.60 | 411.00 | 352.60 | 367.50 | 367.50 | -8.26% | 16,132 |
| Oct 30, 2025 | 402.00 | 410.00 | 377.10 | 400.60 | 400.60 | -0.35% | 6,370 |
| Oct 29, 2025 | 391.00 | 418.80 | 391.00 | 402.00 | 402.00 | -0.15% | 2,825 |
| Oct 28, 2025 | 410.60 | 430.00 | 370.00 | 402.60 | 402.60 | -1.95% | 15,432 |
| Oct 27, 2025 | 441.40 | 411.00 | 410.20 | 410.60 | 410.60 | -6.98% | 481 |
| Oct 26, 2025 | 430.50 | 445.00 | 445.00 | 441.40 | 441.40 | 2.53% | 360 |
| Oct 23, 2025 | 449.90 | 449.90 | 396.00 | 430.50 | 430.50 | -0.94% | 2,737 |
| Oct 22, 2025 | 420.80 | 449.90 | 445.00 | 434.60 | 434.60 | 3.28% | 250 |
| Oct 21, 2025 | 440.00 | 440.00 | 424.00 | 420.80 | 420.80 | 1.47% | 206 |
| Oct 20, 2025 | 462.20 | 448.00 | 400.00 | 414.70 | 414.70 | -10.28% | 16,623 |
| Oct 19, 2025 | 462.20 | 462.20 | 462.20 | 462.20 | 462.20 | - | 10 |
| Oct 16, 2025 | 500.00 | 529.00 | 450.20 | 462.20 | 462.20 | 8.32% | 35,486 |
| Oct 15, 2025 | 455.00 | 455.00 | 416.00 | 426.70 | 426.70 | -9.67% | 1,344 |
| Oct 12, 2025 | 453.80 | 510.00 | 370.20 | 472.40 | 472.40 | 4.10% | 8,015 |
| Oct 9, 2025 | 449.20 | 464.00 | 449.20 | 453.80 | 453.80 | 1.02% | 720 |
| Oct 8, 2025 | 454.80 | 454.80 | 446.60 | 449.20 | 449.20 | -1.19% | 689 |
| Oct 5, 2025 | 413.00 | 490.00 | 413.00 | 454.60 | 454.60 | 10.07% | 22,537 |
| Sep 30, 2025 | 423.30 | 423.30 | 408.50 | 413.00 | 413.00 | -3.93% | 4,674 |
| Sep 29, 2025 | 445.00 | 445.00 | 420.40 | 429.90 | 429.90 | -3.39% | 408 |
| Sep 28, 2025 | 472.80 | 445.00 | 444.90 | 445.00 | 445.00 | -5.88% | 1,327 |
| Sep 25, 2025 | 488.00 | 488.00 | 455.00 | 472.80 | 472.80 | 9.93% | 5,557 |
| Sep 21, 2025 | 458.00 | 458.00 | 458.00 | 430.10 | 430.10 | 0.05% | 2 |
| Sep 18, 2025 | 480.00 | 480.00 | 420.00 | 429.90 | 429.90 | -5.83% | 10,012 |
| Sep 17, 2025 | 455.90 | 499.00 | 455.90 | 456.50 | 456.50 | 0.13% | 8,250 |
| Sep 16, 2025 | 501.80 | 501.80 | 430.00 | 455.90 | 455.90 | -9.15% | 13,704 |
| Sep 15, 2025 | 497.20 | 510.00 | 492.50 | 501.80 | 501.80 | 0.93% | 1,875 |
| Sep 14, 2025 | 504.20 | 500.00 | 488.00 | 497.20 | 497.20 | -1.39% | 321 |
| Sep 11, 2025 | 534.00 | 534.00 | 481.00 | 504.20 | 504.20 | -9.72% | 1,580 |