WT Microelectronics Co., Ltd. (LUX:WTMA)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 23.20
+0.20 (0.87%)
At close: Jul 30, 2025
WT Microelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.86% | - |
| Jul 30, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.87% | - |
| Jul 29, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.88% | - |
| Jul 28, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Jul 25, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Jul 24, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -1.72% | - |
| Jul 23, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 2.65% | - |
| Jul 22, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.88% | - |
| Jul 21, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.88% | - |
| Jul 18, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Jul 17, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -1.74% | - |
| Jul 16, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.88% | - |
| Jul 14, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.87% | - |
| Jul 11, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.88% | - |
| Jul 10, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Jul 9, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 2.70% | - |
| Jul 8, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 2.78% | - |
| Jul 7, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -1.82% | - |
| Jul 4, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -1.79% | - |
| Jul 3, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.88% | - |
| Jul 2, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Jul 1, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 2.73% | - |
| Jun 30, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -4.35% | - |
| Jun 27, 2025 | 22.23 | 22.23 | 22.23 | 23.00 | 22.23 | -4.17% | - |
| Jun 26, 2025 | 23.20 | 23.20 | 23.20 | 24.00 | 23.20 | 10.09% | - |
| Jun 25, 2025 | 21.07 | 21.07 | 21.07 | 21.80 | 21.07 | 1.87% | - |
| Jun 24, 2025 | 20.68 | 20.68 | 20.68 | 21.40 | 20.68 | -0.93% | - |
| Jun 23, 2025 | 20.88 | 20.88 | 20.88 | 21.60 | 20.88 | -1.82% | - |
| Jun 20, 2025 | 21.26 | 21.26 | 21.26 | 22.00 | 21.26 | - | - |
| Jun 19, 2025 | 21.26 | 21.26 | 21.26 | 22.00 | 21.26 | - | - |
| Jun 18, 2025 | 21.26 | 21.26 | 21.26 | 22.00 | 21.26 | -1.79% | - |
| Jun 17, 2025 | 21.65 | 21.65 | 21.65 | 22.40 | 21.65 | 4.67% | - |
| Jun 16, 2025 | 20.68 | 20.68 | 20.68 | 21.40 | 20.68 | 0.94% | - |
| Jun 13, 2025 | 20.49 | 20.49 | 20.49 | 21.20 | 20.49 | -1.85% | - |
| Jun 12, 2025 | 20.88 | 20.88 | 20.88 | 21.60 | 20.88 | 1.89% | - |
| Jun 11, 2025 | 20.49 | 20.49 | 20.49 | 21.20 | 20.49 | 2.91% | - |
| Jun 10, 2025 | 19.91 | 19.91 | 19.91 | 20.60 | 19.91 | -2.83% | - |
| Jun 9, 2025 | 20.49 | 20.49 | 20.49 | 21.20 | 20.49 | - | - |
| Jun 6, 2025 | 20.49 | 20.49 | 20.49 | 21.20 | 20.49 | 0.95% | - |
| Jun 5, 2025 | 20.30 | 20.30 | 20.30 | 21.00 | 20.30 | - | - |
| Jun 4, 2025 | 20.30 | 20.30 | 20.30 | 21.00 | 20.30 | 1.94% | - |
| Jun 3, 2025 | 19.91 | 19.91 | 19.91 | 20.60 | 19.91 | - | - |
| Jun 2, 2025 | 19.91 | 19.91 | 19.91 | 20.60 | 19.91 | -0.96% | - |
| May 29, 2025 | 20.10 | 20.10 | 20.10 | 20.80 | 20.10 | 0.97% | - |
| May 28, 2025 | 19.91 | 19.91 | 19.91 | 20.60 | 19.91 | 0.98% | - |
| May 27, 2025 | 19.72 | 19.72 | 19.72 | 20.40 | 19.72 | 0.99% | - |
| May 26, 2025 | 19.52 | 19.52 | 19.52 | 20.20 | 19.52 | 1.00% | - |
| May 23, 2025 | 19.33 | 19.33 | 19.33 | 20.00 | 19.33 | -0.99% | - |
| May 22, 2025 | 19.52 | 19.52 | 19.52 | 20.20 | 19.52 | -0.98% | - |
| May 21, 2025 | 19.72 | 19.72 | 19.72 | 20.40 | 19.72 | 0.99% | - |