Williamson Tea Kenya Plc (NASE:WTK)
Kenya · Delayed Price · Currency is KES 302.50
+27.50 (10.00%)
At close: Oct 1, 2025
Williamson Tea Kenya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 302.00 | 302.50 | 302.00 | 302.50 | 302.50 | 10.00% | 4,361 |
| Sep 30, 2025 | 273.00 | 290.75 | 270.00 | 275.00 | 275.00 | 3.97% | 60,269 |
| Sep 29, 2025 | 259.75 | 271.75 | 255.00 | 264.50 | 264.50 | 6.55% | 5,922 |
| Sep 26, 2025 | 245.00 | 260.00 | 245.00 | 248.25 | 248.25 | 3.12% | 8,057 |
| Sep 25, 2025 | 239.75 | 245.50 | 239.50 | 240.75 | 240.75 | 0.31% | 2,063 |
| Sep 24, 2025 | 235.00 | 240.00 | 235.00 | 240.00 | 240.00 | 0.73% | 2,076 |
| Sep 23, 2025 | 240.00 | 240.00 | 234.00 | 238.25 | 238.25 | 0.63% | 334 |
| Sep 22, 2025 | 241.00 | 241.00 | 235.00 | 236.75 | 236.75 | -1.76% | 554 |
| Sep 19, 2025 | 244.00 | 244.00 | 240.50 | 241.00 | 241.00 | -1.43% | 487 |
| Sep 18, 2025 | 245.00 | 245.00 | 240.50 | 244.50 | 244.50 | -0.20% | 503 |
| Sep 17, 2025 | 245.00 | 245.00 | 244.75 | 245.00 | 245.00 | 1.87% | 1,218 |
| Sep 16, 2025 | 235.00 | 246.00 | 235.00 | 240.50 | 240.50 | -0.52% | 2,761 |
| Sep 15, 2025 | 242.00 | 245.00 | 240.00 | 241.75 | 241.75 | 0.73% | 503 |
| Sep 12, 2025 | 241.00 | 241.00 | 241.00 | 240.00 | 240.00 | - | 92 |
| Sep 11, 2025 | 245.00 | 245.00 | 240.00 | 240.00 | 240.00 | -2.44% | 5,175 |
| Sep 10, 2025 | 246.00 | 246.00 | 245.00 | 246.00 | 246.00 | 0.41% | 1,784 |
| Sep 9, 2025 | 245.00 | 246.00 | 245.00 | 245.00 | 245.00 | - | 2,352 |
| Sep 8, 2025 | 246.00 | 246.00 | 245.00 | 245.00 | 245.00 | - | 2,962 |
| Sep 5, 2025 | 245.00 | 246.00 | 245.00 | 245.00 | 245.00 | -0.20% | 1,111 |
| Sep 4, 2025 | 247.00 | 247.00 | 241.00 | 245.50 | 245.50 | 1.76% | 2,465 |
| Sep 3, 2025 | 245.00 | 255.00 | 235.00 | 241.25 | 241.25 | -1.63% | 2,393 |
| Sep 2, 2025 | 245.25 | 245.25 | 245.00 | 245.25 | 245.25 | - | 52 |
| Sep 1, 2025 | 245.00 | 255.00 | 240.00 | 245.25 | 245.25 | -2.10% | 1,195 |
| Aug 29, 2025 | 245.00 | 255.00 | 245.00 | 250.50 | 250.50 | 2.24% | 5,629 |
| Aug 28, 2025 | 247.50 | 252.00 | 244.00 | 245.00 | 245.00 | -2.00% | 5,247 |
| Aug 27, 2025 | 248.00 | 252.00 | 248.00 | 250.00 | 250.00 | 3.09% | 12,970 |
| Aug 26, 2025 | 244.00 | 253.00 | 240.00 | 242.50 | 242.50 | 0.94% | 4,330 |
| Aug 25, 2025 | 239.00 | 245.00 | 239.00 | 240.25 | 240.25 | 0.10% | 2,994 |
| Aug 22, 2025 | 250.00 | 250.00 | 239.00 | 240.00 | 240.00 | -1.34% | 3,600 |
| Aug 21, 2025 | 243.00 | 250.00 | 243.00 | 243.25 | 243.25 | 1.25% | 1,414 |
| Aug 20, 2025 | 243.00 | 243.00 | 240.00 | 240.25 | 240.25 | -0.21% | 4,618 |
| Aug 19, 2025 | 243.00 | 243.00 | 230.00 | 240.75 | 240.75 | -0.31% | 2,949 |
| Aug 18, 2025 | 241.25 | 250.00 | 240.00 | 241.50 | 241.50 | -0.31% | 3,971 |
| Aug 15, 2025 | 243.00 | 243.00 | 241.00 | 242.25 | 242.25 | 0.41% | 481 |
| Aug 14, 2025 | 239.00 | 243.00 | 233.00 | 241.25 | 241.25 | -0.21% | 3,116 |
| Aug 13, 2025 | 242.50 | 243.00 | 240.00 | 241.75 | 241.75 | 1.04% | 6,534 |
| Aug 12, 2025 | 248.00 | 248.00 | 235.00 | 239.25 | 239.25 | 1.48% | 2,725 |
| Aug 11, 2025 | 245.00 | 246.00 | 234.00 | 235.75 | 235.75 | -3.68% | 5,674 |
| Aug 8, 2025 | 245.00 | 245.00 | 244.00 | 244.75 | 244.75 | 4.15% | 647 |
| Aug 7, 2025 | 240.00 | 240.00 | 235.00 | 235.00 | 235.00 | -1.26% | 5,100 |
| Aug 6, 2025 | 240.00 | 240.00 | 232.00 | 238.00 | 238.00 | 0.11% | 1,900 |
| Aug 5, 2025 | 226.50 | 239.00 | 226.50 | 237.75 | 237.75 | 5.55% | 1,100 |
| Aug 4, 2025 | 221.00 | 240.00 | 210.00 | 225.25 | 225.25 | 0.33% | 2,900 |
| Aug 1, 2025 | 244.50 | 244.50 | 201.00 | 224.50 | 224.50 | -8.55% | 12,500 |
| Jul 31, 2025 | 245.00 | 250.00 | 241.00 | 245.50 | 235.50 | 0.20% | 7,800 |
| Jul 30, 2025 | 248.00 | 248.00 | 244.50 | 245.00 | 235.02 | -0.10% | 11,600 |
| Jul 29, 2025 | 246.00 | 250.00 | 245.00 | 245.25 | 235.26 | -0.10% | 40,000 |
| Jul 28, 2025 | 246.00 | 250.00 | 245.00 | 245.50 | 235.50 | 0.10% | 51,400 |
| Jul 25, 2025 | 245.00 | 250.00 | 244.00 | 245.25 | 235.26 | 1.55% | 42,100 |
| Jul 24, 2025 | 240.00 | 245.00 | 240.00 | 241.50 | 231.66 | 0.94% | 9,200 |