Waton Financial Limited (WTF)
NASDAQ: WTF · Real-Time Price · USD
3.090
-0.080 (-2.52%)
At close: Dec 5, 2025, 4:00 PM EST
3.190
+0.100 (3.24%)
After-hours: Dec 5, 2025, 5:47 PM EST
Waton Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.12 | 3.22 | 3.06 | 3.09 | 3.09 | -2.52% | 22,827 |
| Dec 4, 2025 | 3.09 | 3.40 | 3.09 | 3.17 | 3.17 | 2.26% | 52,776 |
| Dec 3, 2025 | 3.07 | 3.20 | 3.00 | 3.10 | 3.10 | 0.65% | 21,678 |
| Dec 2, 2025 | 3.11 | 3.20 | 2.90 | 3.08 | 3.08 | -1.28% | 59,863 |
| Dec 1, 2025 | 3.17 | 3.29 | 2.94 | 3.12 | 3.12 | -5.45% | 39,230 |
| Nov 28, 2025 | 3.12 | 3.49 | 3.04 | 3.30 | 3.30 | 6.80% | 129,697 |
| Nov 26, 2025 | 2.97 | 3.38 | 2.97 | 3.09 | 3.09 | 9.57% | 123,899 |
| Nov 25, 2025 | 3.49 | 3.54 | 2.71 | 2.82 | 2.82 | -20.34% | 279,862 |
| Nov 24, 2025 | 3.50 | 6.33 | 3.35 | 3.54 | 3.54 | 9.94% | 1,355,947 |
| Nov 21, 2025 | 4.25 | 4.25 | 3.21 | 3.22 | 3.22 | -19.90% | 101,960 |
| Nov 20, 2025 | 4.52 | 4.87 | 4.01 | 4.02 | 4.02 | -12.23% | 174,478 |
| Nov 19, 2025 | 5.04 | 5.37 | 4.30 | 4.58 | 4.58 | -9.13% | 178,738 |
| Nov 18, 2025 | 5.18 | 5.35 | 4.76 | 5.04 | 5.04 | -2.14% | 158,488 |
| Nov 17, 2025 | 5.68 | 5.89 | 4.71 | 5.15 | 5.15 | -12.27% | 116,073 |
| Nov 14, 2025 | 5.39 | 6.00 | 5.39 | 5.87 | 5.87 | 3.35% | 87,745 |
| Nov 13, 2025 | 5.27 | 5.81 | 5.27 | 5.68 | 5.68 | 7.58% | 104,270 |
| Nov 12, 2025 | 5.62 | 6.28 | 5.28 | 5.28 | 5.28 | -4.69% | 364,801 |
| Nov 11, 2025 | 5.08 | 5.67 | 4.95 | 5.54 | 5.54 | 11.02% | 99,394 |
| Nov 10, 2025 | 5.10 | 5.25 | 4.90 | 4.99 | 4.99 | -4.22% | 82,491 |
| Nov 7, 2025 | 4.74 | 5.21 | 4.74 | 5.21 | 5.21 | 6.98% | 124,922 |
| Nov 6, 2025 | 5.08 | 5.09 | 4.68 | 4.87 | 4.87 | -4.70% | 20,457 |
| Nov 5, 2025 | 5.12 | 5.27 | 5.02 | 5.11 | 5.11 | -1.73% | 121,999 |
| Nov 4, 2025 | 5.15 | 5.51 | 5.14 | 5.20 | 5.20 | 0.78% | 115,715 |
| Nov 3, 2025 | 5.20 | 5.65 | 5.15 | 5.16 | 5.16 | -0.96% | 93,271 |
| Oct 31, 2025 | 5.01 | 5.30 | 5.01 | 5.21 | 5.21 | 2.36% | 52,294 |
| Oct 30, 2025 | 5.03 | 5.21 | 4.90 | 5.09 | 5.09 | 5.82% | 151,036 |
| Oct 29, 2025 | 5.10 | 5.20 | 4.81 | 4.81 | 4.81 | -5.31% | 12,978 |
| Oct 28, 2025 | 5.15 | 5.18 | 4.80 | 5.08 | 5.08 | -1.55% | 88,528 |
| Oct 27, 2025 | 5.03 | 5.25 | 5.01 | 5.16 | 5.16 | 2.99% | 41,179 |
| Oct 24, 2025 | 5.31 | 5.52 | 4.93 | 5.01 | 5.01 | -8.91% | 194,228 |
| Oct 23, 2025 | 5.40 | 5.60 | 5.14 | 5.50 | 5.50 | 4.76% | 67,021 |
| Oct 22, 2025 | 5.23 | 5.39 | 4.96 | 5.25 | 5.25 | -2.78% | 55,724 |
| Oct 21, 2025 | 5.29 | 5.45 | 4.98 | 5.40 | 5.40 | 3.05% | 37,432 |
| Oct 20, 2025 | 5.23 | 5.49 | 5.04 | 5.24 | 5.24 | -2.24% | 192,167 |
| Oct 17, 2025 | 5.45 | 5.51 | 5.20 | 5.36 | 5.36 | -0.92% | 163,282 |
| Oct 16, 2025 | 5.67 | 5.94 | 5.39 | 5.41 | 5.41 | -6.72% | 180,264 |
| Oct 15, 2025 | 5.82 | 6.26 | 5.61 | 5.80 | 5.80 | -1.02% | 142,889 |
| Oct 14, 2025 | 5.71 | 6.19 | 5.62 | 5.86 | 5.86 | 4.46% | 150,835 |
| Oct 13, 2025 | 5.45 | 5.85 | 5.45 | 5.61 | 5.61 | 1.45% | 168,178 |
| Oct 10, 2025 | 5.88 | 5.97 | 5.51 | 5.53 | 5.53 | -6.90% | 207,045 |
| Oct 9, 2025 | 5.85 | 5.94 | 5.67 | 5.94 | 5.94 | 3.13% | 309,874 |
| Oct 8, 2025 | 5.96 | 6.01 | 5.76 | 5.76 | 5.76 | -3.52% | 31,336 |
| Oct 7, 2025 | 6.01 | 6.07 | 5.77 | 5.97 | 5.97 | -2.29% | 174,062 |
| Oct 6, 2025 | 5.99 | 6.17 | 5.90 | 6.11 | 6.11 | 0.66% | 152,891 |
| Oct 3, 2025 | 6.10 | 6.35 | 5.90 | 6.07 | 6.07 | -1.14% | 169,445 |
| Oct 2, 2025 | 6.09 | 6.35 | 5.99 | 6.14 | 6.14 | -1.29% | 83,233 |
| Oct 1, 2025 | 6.04 | 6.38 | 6.04 | 6.22 | 6.22 | 0.81% | 147,590 |
| Sep 30, 2025 | 6.24 | 6.69 | 5.98 | 6.17 | 6.17 | -3.89% | 194,040 |
| Sep 29, 2025 | 6.35 | 7.20 | 6.14 | 6.42 | 6.42 | -1.23% | 309,497 |
| Sep 26, 2025 | 5.99 | 6.79 | 5.87 | 6.50 | 6.50 | 8.33% | 257,463 |