UTime Limited (WTO)
NASDAQ: WTO · Real-Time Price · USD
1.940
+0.150 (8.38%)
May 12, 2025, 4:00 PM - Market closed
UTime Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.85 | 1.92 | 1.81 | 1.82 | - | 1.68% | 13,958 |
| May 9, 2025 | 1.89 | 1.90 | 1.78 | 1.79 | 1.79 | 0.56% | 22,444 |
| May 8, 2025 | 1.85 | 1.87 | 1.64 | 1.78 | 1.78 | 1.71% | 29,123 |
| May 7, 2025 | 1.85 | 1.98 | 1.72 | 1.75 | 1.75 | -7.89% | 19,177 |
| May 6, 2025 | 1.96 | 1.96 | 1.80 | 1.90 | 1.90 | -2.56% | 44,239 |
| May 5, 2025 | 2.06 | 2.14 | 1.90 | 1.95 | 1.95 | -2.60% | 46,760 |
| May 2, 2025 | 1.99 | 2.15 | 1.99 | 2.00 | 2.00 | 1.11% | 19,074 |
| May 1, 2025 | 2.00 | 2.03 | 1.88 | 1.98 | 1.98 | -1.00% | 46,162 |
| Apr 30, 2025 | 2.14 | 2.15 | 1.96 | 2.00 | 2.00 | -2.44% | 35,996 |
| Apr 29, 2025 | 2.19 | 2.40 | 2.01 | 2.05 | 2.05 | -5.09% | 86,816 |
| Apr 28, 2025 | 2.07 | 2.18 | 1.80 | 2.16 | 2.16 | 5.37% | 132,282 |
| Apr 25, 2025 | 1.66 | 2.30 | 1.66 | 2.05 | 2.05 | 28.12% | 1,184,107 |
| Apr 24, 2025 | 1.53 | 1.60 | 1.44 | 1.60 | 1.60 | 8.84% | 23,880 |
| Apr 23, 2025 | 1.49 | 1.56 | 1.44 | 1.47 | 1.47 | -1.34% | 20,612 |
| Apr 22, 2025 | 1.34 | 1.69 | 1.30 | 1.49 | 1.49 | 9.56% | 54,553 |
| Apr 21, 2025 | 1.46 | 1.57 | 1.36 | 1.36 | 1.36 | -11.11% | 24,316 |
| Apr 17, 2025 | 1.72 | 1.75 | 1.46 | 1.53 | 1.53 | -13.22% | 117,881 |
| Apr 16, 2025 | 1.68 | 2.00 | 1.63 | 1.76 | 1.76 | 10.19% | 212,796 |
| Apr 15, 2025 | 1.80 | 1.83 | 1.57 | 1.60 | 1.60 | -10.61% | 63,468 |
| Apr 14, 2025 | 1.63 | 1.94 | 1.59 | 1.79 | 1.79 | -16.74% | 228,188 |
| Apr 11, 2025 | 1.24 | 2.34 | 1.18 | 2.15 | 2.15 | 61.65% | 1,191,037 |
| Apr 10, 2025 | 1.28 | 1.34 | 1.18 | 1.33 | 1.33 | -1.48% | 22,631 |
| Apr 9, 2025 | 1.32 | 1.35 | 1.20 | 1.35 | 1.35 | 9.76% | 24,671 |
| Apr 8, 2025 | 1.25 | 1.33 | 1.17 | 1.23 | 1.23 | 0.41% | 53,638 |
| Apr 7, 2025 | 1.14 | 1.30 | 1.06 | 1.23 | 1.23 | 4.70% | 82,965 |
| Apr 4, 2025 | 1.25 | 1.30 | 1.15 | 1.17 | 1.17 | -10.00% | 35,490 |
| Apr 3, 2025 | 1.38 | 1.39 | 1.25 | 1.30 | 1.30 | -8.45% | 55,259 |
| Apr 2, 2025 | 1.42 | 1.50 | 1.35 | 1.42 | 1.42 | - | 135,591 |
| Apr 1, 2025 | 1.62 | 1.63 | 1.35 | 1.42 | 1.42 | -10.13% | 53,844 |
| Mar 31, 2025 | 1.46 | 1.66 | 1.37 | 1.58 | 1.58 | 4.91% | 157,633 |
| Mar 28, 2025 | 1.50 | 1.55 | 1.40 | 1.51 | 1.51 | -8.73% | 61,343 |
| Mar 27, 2025 | 1.61 | 1.69 | 1.52 | 1.65 | 1.65 | 1.85% | 50,973 |
| Mar 26, 2025 | 1.85 | 1.85 | 1.52 | 1.62 | 1.62 | -21.74% | 226,229 |
| Mar 25, 2025 | 2.40 | 2.40 | 2.00 | 2.07 | 2.07 | -11.88% | 43,417 |
| Mar 24, 2025 | 2.30 | 2.40 | 2.26 | 2.35 | 2.35 | -0.84% | 25,665 |
| Mar 21, 2025 | 2.25 | 2.49 | 2.13 | 2.37 | 2.37 | 5.29% | 27,148 |
| Mar 20, 2025 | 2.05 | 2.25 | 2.00 | 2.25 | 2.25 | 7.14% | 17,002 |
| Mar 19, 2025 | 1.99 | 2.19 | 1.99 | 2.10 | 2.10 | 5.47% | 15,618 |
| Mar 18, 2025 | 2.03 | 2.07 | 1.96 | 1.99 | 1.99 | -4.05% | 15,464 |
| Mar 17, 2025 | 1.91 | 2.09 | 1.84 | 2.08 | 2.08 | 9.61% | 25,472 |
| Mar 14, 2025 | 2.00 | 2.03 | 1.86 | 1.89 | 1.89 | -4.39% | 16,742 |
| Mar 13, 2025 | 2.02 | 2.07 | 1.90 | 1.98 | 1.98 | -1.15% | 26,248 |
| Mar 12, 2025 | 2.10 | 2.10 | 1.97 | 2.00 | 2.00 | -3.56% | 15,101 |
| Mar 11, 2025 | 2.27 | 2.27 | 1.80 | 2.08 | 2.08 | -2.03% | 44,104 |
| Mar 10, 2025 | 2.30 | 2.40 | 2.04 | 2.12 | 2.12 | -9.48% | 31,917 |
| Mar 7, 2025 | 2.37 | 2.40 | 2.28 | 2.34 | 2.34 | -1.26% | 23,768 |
| Mar 6, 2025 | 2.30 | 2.37 | 2.20 | 2.37 | 2.37 | 6.51% | 22,937 |
| Mar 5, 2025 | 2.17 | 2.35 | 2.15 | 2.23 | 2.23 | 3.82% | 12,642 |
| Mar 4, 2025 | 2.25 | 2.32 | 2.07 | 2.15 | 2.15 | -5.42% | 51,309 |
| Mar 3, 2025 | 2.50 | 2.50 | 2.25 | 2.27 | 2.27 | -2.83% | 24,796 |