Waton Financial Limited (WTF)
NASDAQ: WTF · Real-Time Price · USD
4.440
0.00 (-0.01%)
Aug 14, 2025, 11:00 AM - Market open
Waton Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.60 | 4.60 | 4.37 | 4.39 | - | -1.13% | 5,103 |
| Aug 13, 2025 | 4.26 | 4.68 | 4.20 | 4.44 | 4.44 | 4.23% | 49,122 |
| Aug 12, 2025 | 4.24 | 4.40 | 4.14 | 4.26 | 4.26 | 0.24% | 21,777 |
| Aug 11, 2025 | 4.38 | 4.43 | 4.16 | 4.25 | 4.25 | -2.97% | 54,405 |
| Aug 8, 2025 | 4.63 | 4.63 | 4.31 | 4.38 | 4.38 | -3.74% | 61,127 |
| Aug 7, 2025 | 4.55 | 4.87 | 4.45 | 4.55 | 4.55 | -2.15% | 48,682 |
| Aug 6, 2025 | 4.59 | 4.89 | 4.37 | 4.65 | 4.65 | -0.21% | 45,921 |
| Aug 5, 2025 | 4.50 | 4.78 | 4.28 | 4.66 | 4.66 | 3.79% | 19,309 |
| Aug 4, 2025 | 4.59 | 4.59 | 4.46 | 4.49 | 4.49 | -1.97% | 6,532 |
| Aug 1, 2025 | 4.97 | 4.97 | 4.43 | 4.58 | 4.58 | -1.72% | 29,760 |
| Jul 31, 2025 | 4.48 | 4.98 | 4.45 | 4.66 | 4.66 | 2.19% | 44,751 |
| Jul 30, 2025 | 4.87 | 4.98 | 4.25 | 4.56 | 4.56 | -8.43% | 101,589 |
| Jul 29, 2025 | 5.47 | 5.47 | 4.88 | 4.98 | 4.98 | -7.61% | 26,176 |
| Jul 28, 2025 | 4.55 | 5.68 | 4.34 | 5.39 | 5.39 | 18.20% | 326,344 |
| Jul 25, 2025 | 5.04 | 5.04 | 4.56 | 4.56 | 4.56 | -9.52% | 48,185 |
| Jul 24, 2025 | 4.65 | 5.10 | 4.56 | 5.04 | 5.04 | 5.66% | 85,249 |
| Jul 23, 2025 | 4.26 | 4.77 | 4.06 | 4.77 | 4.77 | 11.71% | 143,216 |
| Jul 22, 2025 | 4.35 | 4.40 | 4.11 | 4.27 | 4.27 | -2.95% | 39,155 |
| Jul 21, 2025 | 4.42 | 4.59 | 4.30 | 4.40 | 4.40 | 2.09% | 71,976 |
| Jul 18, 2025 | 4.65 | 4.79 | 4.29 | 4.31 | 4.31 | -10.02% | 94,187 |
| Jul 17, 2025 | 4.92 | 5.00 | 4.53 | 4.79 | 4.79 | -4.20% | 93,701 |
| Jul 16, 2025 | 5.15 | 5.15 | 4.70 | 5.00 | 5.00 | 2.04% | 71,454 |
| Jul 15, 2025 | 5.09 | 5.14 | 4.80 | 4.90 | 4.90 | -3.92% | 36,463 |
| Jul 14, 2025 | 5.10 | 5.21 | 5.05 | 5.10 | 5.10 | - | 37,324 |
| Jul 11, 2025 | 5.12 | 5.23 | 5.06 | 5.10 | 5.10 | -2.49% | 40,155 |
| Jul 10, 2025 | 5.23 | 5.36 | 5.10 | 5.23 | 5.23 | 0.58% | 28,000 |
| Jul 9, 2025 | 5.39 | 5.50 | 5.12 | 5.20 | 5.20 | -5.28% | 64,498 |
| Jul 8, 2025 | 5.67 | 5.81 | 5.31 | 5.49 | 5.49 | 6.40% | 155,781 |
| Jul 7, 2025 | 5.83 | 6.33 | 5.07 | 5.16 | 5.16 | -8.51% | 340,674 |
| Jul 3, 2025 | 5.64 | 5.77 | 5.51 | 5.64 | 5.64 | 0.89% | 65,890 |
| Jul 2, 2025 | 5.80 | 5.80 | 5.44 | 5.59 | 5.59 | -3.62% | 130,927 |
| Jul 1, 2025 | 5.91 | 6.00 | 5.68 | 5.80 | 5.80 | -2.85% | 96,035 |
| Jun 30, 2025 | 6.20 | 6.39 | 5.85 | 5.97 | 5.97 | -1.49% | 172,920 |
| Jun 27, 2025 | 6.05 | 6.60 | 5.73 | 6.06 | 6.06 | 0.17% | 101,257 |
| Jun 26, 2025 | 5.88 | 6.18 | 5.88 | 6.05 | 6.05 | 1.51% | 32,417 |
| Jun 25, 2025 | 6.38 | 6.38 | 5.75 | 5.96 | 5.96 | 1.19% | 60,423 |
| Jun 24, 2025 | 5.80 | 6.40 | 5.80 | 5.89 | 5.89 | 3.33% | 130,411 |
| Jun 23, 2025 | 5.80 | 5.99 | 5.70 | 5.70 | 5.70 | -5.00% | 69,128 |
| Jun 20, 2025 | 6.21 | 6.21 | 5.72 | 6.00 | 6.00 | -2.76% | 165,964 |
| Jun 18, 2025 | 6.92 | 7.18 | 6.11 | 6.17 | 6.17 | -7.91% | 135,662 |
| Jun 17, 2025 | 5.00 | 7.50 | 4.93 | 6.70 | 6.70 | 33.73% | 584,875 |
| Jun 16, 2025 | 5.41 | 5.41 | 5.01 | 5.01 | 5.01 | -5.47% | 54,611 |
| Jun 13, 2025 | 5.52 | 5.70 | 5.28 | 5.30 | 5.30 | -5.02% | 56,371 |
| Jun 12, 2025 | 5.94 | 5.94 | 5.50 | 5.58 | 5.58 | -5.42% | 114,249 |
| Jun 11, 2025 | 6.00 | 6.00 | 5.80 | 5.90 | 5.90 | -2.64% | 40,119 |
| Jun 10, 2025 | 6.10 | 6.19 | 5.95 | 6.06 | 6.06 | -2.10% | 21,977 |
| Jun 9, 2025 | 6.08 | 6.22 | 6.08 | 6.19 | 6.19 | -0.48% | 16,974 |
| Jun 6, 2025 | 6.11 | 6.25 | 6.11 | 6.22 | 6.22 | -0.48% | 21,662 |
| Jun 5, 2025 | 6.34 | 6.41 | 6.07 | 6.25 | 6.25 | -2.80% | 45,118 |
| Jun 4, 2025 | 6.50 | 6.52 | 6.20 | 6.43 | 6.43 | -0.16% | 12,782 |