Waton Financial Limited - Ordinary Shares (WTF)
5.9400
+0.1800 (3.13%)
NASDAQ · Last Trade: Oct 10th, 12:06 AM EDT
Historical Prices For Waton Financial Limited - Ordinary Shares (WTF)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 9/10/2025 | 5.95 | 5.95 | 5.62 | 5.81 | 56,528 | 5.81 |
| 9/09/2025 | 4.86 | 5.92 | 4.86 | 5.92 | 371,865 | 5.92 |
| 9/08/2025 | 4.33 | 5.25 | 4.33 | 5.24 | 438,700 | 5.24 |
| 9/05/2025 | 4.33 | 4.65 | 4.17 | 4.45 | 152,665 | 4.45 |
| 9/04/2025 | 4.30 | 4.45 | 4.05 | 4.33 | 155,076 | 4.33 |
| 9/03/2025 | 4.55 | 4.70 | 4.09 | 4.33 | 333,848 | 4.33 |
| 9/02/2025 | 4.77 | 4.77 | 4.20 | 4.33 | 328,559 | 4.33 |
| 8/29/2025 | 4.73 | 4.90 | 4.61 | 4.87 | 239,159 | 4.87 |
| 8/28/2025 | 4.65 | 4.95 | 4.50 | 4.75 | 46,110 | 4.75 |
| 8/27/2025 | 4.63 | 4.79 | 4.57 | 4.60 | 43,275 | 4.60 |
| 8/26/2025 | 4.82 | 4.86 | 4.65 | 4.81 | 71,606 | 4.81 |
| 8/25/2025 | 4.83 | 4.89 | 4.64 | 4.75 | 18,544 | 4.75 |
| 8/22/2025 | 4.77 | 4.93 | 4.54 | 4.84 | 70,403 | 4.84 |
| 8/21/2025 | 4.64 | 4.85 | 4.54 | 4.78 | 96,838 | 4.78 |
| 8/20/2025 | 4.85 | 4.96 | 4.26 | 4.85 | 368,188 | 4.85 |
| 8/19/2025 | 4.70 | 5.01 | 4.55 | 4.69 | 56,564 | 4.69 |
| 8/18/2025 | 4.45 | 4.85 | 4.26 | 4.70 | 86,834 | 4.70 |
| 8/15/2025 | 4.56 | 4.56 | 4.17 | 4.37 | 52,553 | 4.37 |
| 8/14/2025 | 4.60 | 4.60 | 4.31 | 4.35 | 39,341 | 4.35 |
| 8/13/2025 | 4.26 | 4.68 | 4.20 | 4.44 | 49,122 | 4.44 |
| 8/12/2025 | 4.24 | 4.40 | 4.14 | 4.26 | 21,777 | 4.26 |
| 8/11/2025 | 4.38 | 4.43 | 4.16 | 4.25 | 54,405 | 4.25 |
| 8/08/2025 | 4.63 | 4.63 | 4.31 | 4.38 | 61,127 | 4.38 |
| 8/07/2025 | 4.55 | 4.87 | 4.45 | 4.55 | 48,682 | 4.55 |
| 8/06/2025 | 4.59 | 4.88 | 4.37 | 4.65 | 45,921 | 4.65 |
| 8/05/2025 | 4.50 | 4.78 | 4.28 | 4.66 | 19,309 | 4.66 |
| 8/04/2025 | 4.59 | 4.59 | 4.46 | 4.49 | 6,532 | 4.49 |
| 8/01/2025 | 4.97 | 4.97 | 4.43 | 4.58 | 29,760 | 4.58 |
| 7/31/2025 | 4.48 | 4.98 | 4.45 | 4.66 | 44,751 | 4.66 |
| 7/30/2025 | 4.87 | 4.98 | 4.25 | 4.56 | 101,589 | 4.56 |
| 7/29/2025 | 5.47 | 5.47 | 4.88 | 4.98 | 26,176 | 4.98 |
| 7/28/2025 | 4.55 | 5.68 | 4.34 | 5.39 | 326,342 | 5.39 |
| 7/25/2025 | 5.04 | 5.04 | 4.56 | 4.56 | 48,185 | 4.56 |
| 7/24/2025 | 4.65 | 5.10 | 4.56 | 5.04 | 85,238 | 5.04 |
| 7/23/2025 | 4.26 | 4.77 | 4.06 | 4.77 | 141,265 | 4.77 |
| 7/22/2025 | 4.35 | 4.40 | 4.11 | 4.27 | 39,155 | 4.27 |
| 7/21/2025 | 4.42 | 4.59 | 4.30 | 4.40 | 71,976 | 4.40 |
| 7/18/2025 | 4.65 | 4.79 | 4.28 | 4.31 | 94,187 | 4.31 |
| 7/17/2025 | 4.92 | 5.00 | 4.53 | 4.79 | 93,700 | 4.79 |
| 7/16/2025 | 5.15 | 5.15 | 4.70 | 5.00 | 69,852 | 5.00 |
| 7/15/2025 | 5.09 | 5.14 | 4.80 | 4.90 | 36,463 | 4.90 |
| 7/14/2025 | 5.10 | 5.21 | 5.05 | 5.10 | 36,624 | 5.10 |
| 7/11/2025 | 5.12 | 5.23 | 5.06 | 5.10 | 40,155 | 5.10 |
| 7/10/2025 | 5.23 | 5.36 | 5.10 | 5.23 | 27,824 | 5.23 |