Williamson Tea Kenya Plc (NASE:WTK)
Kenya · Delayed Price · Currency is KES 192.75
-4.00 (-2.03%)
At close: Oct 23, 2025
Williamson Tea Kenya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 196.75 | 197.00 | 190.00 | 192.75 | 192.75 | -2.03% | 3,677 |
| Oct 22, 2025 | 191.25 | 200.00 | 191.25 | 196.75 | 196.75 | 2.88% | 1,313 |
| Oct 21, 2025 | 193.25 | 198.00 | 174.00 | 191.25 | 191.25 | -1.03% | 18,152 |
| Oct 16, 2025 | 193.25 | 193.25 | 193.25 | 193.25 | 193.25 | -9.91% | 4,074 |
| Oct 15, 2025 | 238.00 | 238.00 | 214.25 | 214.50 | 214.50 | -9.87% | 1,334 |
| Oct 14, 2025 | 290.75 | 290.75 | 225.00 | 238.00 | 238.00 | 57.62% | 689 |
| Oct 13, 2025 | 150.50 | 152.50 | 145.38 | 151.00 | 151.00 | 0.33% | 12,564 |
| Oct 9, 2025 | 154.00 | 154.00 | 145.38 | 150.50 | 150.50 | -2.27% | 15,306 |
| Oct 8, 2025 | 162.50 | 162.50 | 148.00 | 154.00 | 154.00 | -6.31% | 9,488 |
| Oct 7, 2025 | 170.00 | 170.00 | 151.00 | 164.38 | 164.38 | -1.72% | 6,216 |
| Oct 6, 2025 | 175.00 | 175.00 | 150.00 | 167.25 | 167.25 | 2.69% | 7,164 |
| Oct 3, 2025 | 160.00 | 175.00 | 155.00 | 162.88 | 162.88 | 0.46% | 450,772 |
| Oct 2, 2025 | 151.25 | 166.38 | 151.25 | 162.13 | 162.13 | 7.19% | 106,072 |
| Oct 1, 2025 | 151.00 | 151.25 | 151.00 | 151.25 | 151.25 | 10.00% | 8,722 |
| Sep 30, 2025 | 136.50 | 145.38 | 135.00 | 137.50 | 137.50 | 3.97% | 120,538 |
| Sep 29, 2025 | 129.88 | 135.88 | 127.50 | 132.25 | 132.25 | 6.55% | 11,844 |
| Sep 26, 2025 | 122.50 | 130.00 | 122.50 | 124.13 | 124.13 | 3.12% | 16,114 |
| Sep 25, 2025 | 119.88 | 122.75 | 119.75 | 120.38 | 120.38 | 0.31% | 4,126 |
| Sep 24, 2025 | 117.50 | 120.00 | 117.50 | 120.00 | 120.00 | 0.73% | 4,152 |
| Sep 23, 2025 | 120.00 | 120.00 | 117.00 | 119.13 | 119.13 | 0.63% | 668 |
| Sep 22, 2025 | 120.50 | 120.50 | 117.50 | 118.38 | 118.38 | -1.76% | 1,108 |
| Sep 19, 2025 | 122.00 | 122.00 | 120.25 | 120.50 | 120.50 | -1.43% | 974 |
| Sep 18, 2025 | 122.50 | 122.50 | 120.25 | 122.25 | 122.25 | -0.20% | 1,006 |
| Sep 17, 2025 | 122.50 | 122.50 | 122.38 | 122.50 | 122.50 | 1.87% | 2,436 |
| Sep 16, 2025 | 117.50 | 123.00 | 117.50 | 120.25 | 120.25 | -0.52% | 5,522 |
| Sep 15, 2025 | 121.00 | 122.50 | 120.00 | 120.88 | 120.88 | 0.73% | 1,006 |
| Sep 12, 2025 | 120.50 | 120.50 | 120.50 | 120.00 | 120.00 | - | 184 |
| Sep 11, 2025 | 122.50 | 122.50 | 120.00 | 120.00 | 120.00 | -2.44% | 10,350 |
| Sep 10, 2025 | 123.00 | 123.00 | 122.50 | 123.00 | 123.00 | 0.41% | 3,568 |
| Sep 9, 2025 | 122.50 | 123.00 | 122.50 | 122.50 | 122.50 | - | 4,704 |
| Sep 8, 2025 | 123.00 | 123.00 | 122.50 | 122.50 | 122.50 | - | 5,924 |
| Sep 5, 2025 | 122.50 | 123.00 | 122.50 | 122.50 | 122.50 | -0.20% | 2,222 |
| Sep 4, 2025 | 123.50 | 123.50 | 120.50 | 122.75 | 122.75 | 1.76% | 4,930 |
| Sep 3, 2025 | 122.50 | 127.50 | 117.50 | 120.63 | 120.63 | -1.63% | 4,786 |
| Sep 2, 2025 | 122.63 | 122.63 | 122.50 | 122.63 | 122.63 | - | 104 |
| Sep 1, 2025 | 122.50 | 127.50 | 120.00 | 122.63 | 122.63 | -2.10% | 2,390 |
| Aug 29, 2025 | 122.50 | 127.50 | 122.50 | 125.25 | 125.25 | 2.24% | 11,258 |
| Aug 28, 2025 | 123.75 | 126.00 | 122.00 | 122.50 | 122.50 | -2.00% | 10,494 |
| Aug 27, 2025 | 124.00 | 126.00 | 124.00 | 125.00 | 125.00 | 3.09% | 25,940 |
| Aug 26, 2025 | 122.00 | 126.50 | 120.00 | 121.25 | 121.25 | 0.94% | 8,660 |
| Aug 25, 2025 | 119.50 | 122.50 | 119.50 | 120.13 | 120.13 | 0.10% | 5,988 |
| Aug 22, 2025 | 125.00 | 125.00 | 119.50 | 120.00 | 120.00 | -1.34% | 7,200 |
| Aug 21, 2025 | 121.50 | 125.00 | 121.50 | 121.63 | 121.63 | 1.25% | 2,828 |
| Aug 20, 2025 | 121.50 | 121.50 | 120.00 | 120.13 | 120.13 | -0.21% | 9,236 |
| Aug 19, 2025 | 121.50 | 121.50 | 115.00 | 120.38 | 120.38 | -0.31% | 5,898 |
| Aug 18, 2025 | 120.63 | 125.00 | 120.00 | 120.75 | 120.75 | -0.31% | 7,942 |
| Aug 15, 2025 | 121.50 | 121.50 | 120.50 | 121.13 | 121.13 | 0.41% | 962 |
| Aug 14, 2025 | 119.50 | 121.50 | 116.50 | 120.63 | 120.63 | -0.21% | 6,232 |
| Aug 13, 2025 | 121.25 | 121.50 | 120.00 | 120.88 | 120.88 | 1.04% | 13,068 |
| Aug 12, 2025 | 124.00 | 124.00 | 117.50 | 119.63 | 119.63 | 1.48% | 5,450 |