Water Intelligence plc (WTLLF)
OTCMKTS
· Delayed Price · Currency is USD
5.13
+0.38 (8.00%)
Jun 6, 2025, 2:46 PM EDT
Water Intelligence Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - | 1 |
| Jun 6, 2025 | 5.45 | 5.45 | 5.13 | 5.13 | 5.13 | 8.00% | 2,400 |
| Jun 5, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Jun 4, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Jun 3, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Jun 2, 2025 | 4.75 | 4.78 | 4.75 | 4.75 | 4.75 | 1.06% | 11,865 |
| May 30, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| May 29, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| May 28, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| May 27, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| May 23, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| May 22, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 1,912 |
| May 21, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -2.08% | 11,235 |
| May 20, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| May 19, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 2.13% | 1,500 |
| May 16, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| May 15, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 4.03% | 235 |
| May 14, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.96% | 2,999 |
| May 13, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 2.87% | 1,015 |
| May 12, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| May 9, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| May 8, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| May 7, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| May 6, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| May 5, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -5.23% | 375 |
| May 2, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 2.00% | 376 |
| May 1, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -1.10% | 9,181 |
| Apr 30, 2025 | 4.68 | 4.68 | 4.55 | 4.55 | 4.55 | 1.34% | 11,819 |
| Apr 29, 2025 | 4.35 | 4.50 | 4.35 | 4.49 | 4.49 | 1.47% | 21,864 |
| Apr 28, 2025 | 4.43 | 4.43 | 4.35 | 4.43 | 4.43 | 0.57% | 10,625 |
| Apr 25, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 71 |
| Apr 24, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Apr 23, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Apr 22, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Apr 21, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Apr 17, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Apr 16, 2025 | 4.25 | 4.40 | 4.25 | 4.40 | 4.40 | 13.99% | 2,600 |
| Apr 15, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | - |
| Apr 14, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | - |
| Apr 11, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | - |
| Apr 10, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | - |
| Apr 9, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -6.99% | 500 |
| Apr 8, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | - |
| Apr 7, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -1.19% | 13,000 |
| Apr 4, 2025 | 4.15 | 4.25 | 4.15 | 4.20 | 4.20 | -4.55% | 4,500 |
| Apr 3, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Apr 2, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Apr 1, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Mar 31, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Mar 28, 2025 | 4.50 | 4.50 | 4.40 | 4.40 | 4.40 | -2.22% | 7,000 |