Water.Io Ltd (TLV:WATR)
Israel · Delayed Price · Currency is ILS · Price in ILA 472.80
+42.70 (9.93%)
At close: Sep 25, 2025
Water.Io Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 445.00 | 445.00 | 420.40 | 429.90 | 429.90 | -3.39% | 408 |
| Sep 28, 2025 | 472.80 | 445.00 | 444.90 | 445.00 | 445.00 | -5.88% | 1,327 |
| Sep 25, 2025 | 488.00 | 488.00 | 455.00 | 472.80 | 472.80 | 9.93% | 5,557 |
| Sep 21, 2025 | 458.00 | 458.00 | 458.00 | 430.10 | 430.10 | 0.05% | 2 |
| Sep 18, 2025 | 480.00 | 480.00 | 420.00 | 429.90 | 429.90 | -5.83% | 10,012 |
| Sep 17, 2025 | 455.90 | 499.00 | 455.90 | 456.50 | 456.50 | 0.13% | 8,250 |
| Sep 16, 2025 | 501.80 | 501.80 | 430.00 | 455.90 | 455.90 | -9.15% | 13,704 |
| Sep 15, 2025 | 497.20 | 510.00 | 492.50 | 501.80 | 501.80 | 0.93% | 1,875 |
| Sep 14, 2025 | 504.20 | 500.00 | 488.00 | 497.20 | 497.20 | -1.39% | 321 |
| Sep 11, 2025 | 534.00 | 534.00 | 481.00 | 504.20 | 504.20 | -9.72% | 1,580 |
| Sep 10, 2025 | 558.50 | 558.50 | 558.50 | 558.50 | 558.50 | - | 65 |
| Sep 9, 2025 | 575.00 | 599.70 | 481.00 | 558.50 | 558.50 | 0.02% | 10,254 |
| Sep 8, 2025 | 648.00 | 628.80 | 500.00 | 558.40 | 558.40 | -13.83% | 15,625 |
| Sep 7, 2025 | 606.00 | 700.00 | 606.00 | 648.00 | 648.00 | 6.93% | 40,635 |
| Sep 3, 2025 | 665.00 | 665.00 | 605.90 | 606.00 | 606.00 | -6.00% | 1,193 |
| Sep 2, 2025 | 679.00 | 679.00 | 637.00 | 644.70 | 644.70 | 3.85% | 1,956 |
| Sep 1, 2025 | 700.00 | 700.00 | 650.00 | 620.80 | 620.80 | 2.88% | 86 |
| Aug 31, 2025 | 630.00 | 630.00 | 595.00 | 603.40 | 603.40 | 2.44% | 1,872 |
| Aug 28, 2025 | 600.00 | 600.00 | 588.90 | 589.00 | 589.00 | 3.37% | 941 |
| Aug 27, 2025 | 569.20 | 629.00 | 629.00 | 569.80 | 569.80 | 0.11% | 3 |
| Aug 26, 2025 | 600.00 | 600.00 | 600.00 | 569.20 | 569.20 | 0.02% | 1 |
| Aug 25, 2025 | 535.30 | 595.00 | 550.00 | 569.10 | 569.10 | 6.31% | 4,198 |
| Aug 24, 2025 | 553.70 | 577.00 | 525.00 | 535.30 | 535.30 | -3.32% | 860 |
| Aug 21, 2025 | 505.00 | 584.90 | 505.00 | 553.70 | 553.70 | 1.84% | 3,324 |
| Aug 20, 2025 | 572.80 | 572.00 | 503.10 | 543.70 | 543.70 | -5.08% | 13,103 |
| Aug 19, 2025 | 637.30 | 637.30 | 551.00 | 572.80 | 572.80 | -10.12% | 1,689 |
| Aug 18, 2025 | 697.50 | 650.10 | 614.00 | 637.30 | 637.30 | -8.63% | 3,652 |
| Aug 12, 2025 | 700.00 | 700.00 | 675.00 | 697.50 | 697.50 | -7.40% | 797 |
| Aug 11, 2025 | 850.00 | 850.00 | 667.00 | 753.20 | 753.20 | 13.88% | 3,476 |
| Aug 10, 2025 | 693.70 | 694.00 | 631.10 | 661.40 | 661.40 | -4.66% | 222 |
| Aug 6, 2025 | 733.80 | 700.00 | 680.00 | 693.70 | 693.70 | -5.46% | 316 |
| Aug 5, 2025 | 735.00 | 699.90 | 699.90 | 733.80 | 733.80 | -0.16% | 9 |
| Jul 31, 2025 | 737.60 | 735.00 | 735.00 | 735.00 | 735.00 | -0.35% | 13,650 |
| Jul 30, 2025 | 760.00 | 760.00 | 760.00 | 737.60 | 737.60 | 0.01% | 1 |
| Jul 29, 2025 | 695.00 | 739.00 | 695.00 | 737.50 | 737.50 | 3.47% | 1,751 |
| Jul 28, 2025 | 720.00 | 720.00 | 685.00 | 712.80 | 712.80 | -2.34% | 100 |
| Jul 27, 2025 | 700.60 | 735.00 | 721.60 | 729.90 | 729.90 | 4.18% | 2,276 |
| Jul 24, 2025 | 699.60 | 710.00 | 699.00 | 700.60 | 700.60 | 0.14% | 501 |
| Jul 23, 2025 | 736.50 | 700.00 | 696.00 | 699.60 | 699.60 | -5.01% | 2,275 |
| Jul 22, 2025 | 700.00 | 745.00 | 700.00 | 736.50 | 736.50 | -1.26% | 471 |
| Jul 21, 2025 | 790.00 | 790.00 | 711.70 | 745.90 | 745.90 | -3.21% | 878 |
| Jul 20, 2025 | 812.00 | 812.00 | 700.00 | 770.60 | 770.60 | 6.22% | 10,776 |
| Jul 17, 2025 | 725.50 | 725.50 | 725.50 | 725.50 | 725.50 | - | 70 |
| Jul 16, 2025 | 759.30 | 740.00 | 700.20 | 725.50 | 725.50 | -4.45% | 3,648 |
| Jul 15, 2025 | 1.00 | 770.00 | 401.00 | 759.30 | 759.30 | 10.80% | 11,219 |
| Jul 14, 2025 | 697.30 | 690.00 | 680.00 | 685.30 | 685.30 | -1.72% | 2,406 |
| Jul 13, 2025 | 750.00 | 750.00 | 640.10 | 697.30 | 697.30 | -2.34% | 3,191 |
| Jul 10, 2025 | 692.00 | 766.00 | 692.00 | 714.00 | 714.00 | -0.83% | 5,458 |
| Jul 9, 2025 | 742.00 | 742.00 | 720.00 | 720.00 | 720.00 | - | 1,311 |
| Jul 8, 2025 | 742.00 | 760.00 | 696.00 | 720.00 | 720.00 | -2.96% | 9,497 |