Water Intelligence plc (WTLLF)
OTCMKTS
· Delayed Price · Currency is USD
4.410
+0.010 (0.23%)
Apr 28, 2025, 10:26 AM EDT
Water Intelligence Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 27, 2025 | 4.59 | 4.59 | 4.50 | 4.50 | 4.50 | 3.45% | 42,100 |
| Mar 26, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| Mar 25, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -4.40% | 3,490 |
| Mar 24, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - | - |
| Mar 21, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - | 7,100 |
| Mar 20, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - | - |
| Mar 19, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - | - |
| Mar 18, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 5.32% | 1,000 |
| Mar 17, 2025 | 4.55 | 4.55 | 4.32 | 4.32 | 4.32 | -5.05% | 1,000 |
| Mar 14, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - | - |
| Mar 13, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - | - |
| Mar 12, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - | - |
| Mar 11, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - | - |
| Mar 10, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -7.52% | 700 |
| Mar 7, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Mar 6, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Mar 5, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Mar 4, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Mar 3, 2025 | 4.82 | 4.92 | 4.82 | 4.92 | 4.92 | 1.44% | 2,150 |
| Feb 28, 2025 | 4.80 | 4.85 | 4.80 | 4.85 | 4.85 | 1.89% | 14,050 |
| Feb 27, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | 2,400 |
| Feb 26, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | - |
| Feb 25, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -3.84% | 7,400 |
| Feb 24, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | 10,000 |
| Feb 21, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | 47 |
| Feb 20, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | - |
| Feb 19, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | - |
| Feb 18, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 3.13% | 27,652 |
| Feb 14, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -3.03% | 101 |