Water.Io Ltd (TLV:WATR)
Israel · Delayed Price · Currency is ILS · Price in ILA 553.70
+10.00 (1.84%)
At close: Aug 21, 2025, 5:14 PM IDT
Water.Io Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2025 | 834.00 | 800.00 | 712.00 | 742.00 | 742.00 | -11.03% | 8,168 |
| Jul 6, 2025 | 824.00 | 852.00 | 796.00 | 834.00 | 834.00 | 1.46% | 2,249 |
| Jul 3, 2025 | 842.00 | 976.00 | 792.00 | 822.00 | 822.00 | 5.93% | 29,615 |
| Jul 2, 2025 | 676.00 | 980.00 | 658.00 | 776.00 | 776.00 | 24.76% | 52,305 |
| Jul 1, 2025 | 590.00 | 658.00 | 590.00 | 622.00 | 622.00 | 8.36% | 8,442 |
| Jun 30, 2025 | 560.00 | 600.00 | 538.00 | 574.00 | 574.00 | 2.50% | 3,439 |
| Jun 29, 2025 | 566.00 | 566.00 | 560.00 | 560.00 | 560.00 | 2.19% | 1,483 |
| Jun 26, 2025 | 556.00 | 564.00 | 536.00 | 548.00 | 548.00 | 3.79% | 1,239 |
| Jun 25, 2025 | 520.00 | 550.00 | 520.00 | 528.00 | 528.00 | 1.54% | 1,909 |
| Jun 24, 2025 | 558.00 | 558.00 | 518.00 | 520.00 | 520.00 | -1.89% | 1,347 |
| Jun 23, 2025 | 570.00 | 570.00 | 520.00 | 530.00 | 530.00 | -1.49% | 3,021 |
| Jun 22, 2025 | 590.00 | 590.00 | 538.00 | 538.00 | 538.00 | -3.24% | 1,050 |
| Jun 19, 2025 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | 2.96% | 381 |
| Jun 18, 2025 | 552.00 | 552.00 | 538.00 | 540.00 | 540.00 | 1.50% | 1,444 |
| Jun 17, 2025 | 544.00 | 544.00 | 520.00 | 532.00 | 532.00 | 3.50% | 1,225 |
| Jun 16, 2025 | 560.00 | 560.00 | 508.00 | 514.00 | 514.00 | -4.10% | 5,517 |
| Jun 15, 2025 | 540.00 | 578.00 | 508.00 | 536.00 | 536.00 | -0.74% | 325 |
| Jun 12, 2025 | 538.00 | 540.00 | 524.00 | 540.00 | 540.00 | - | 407 |
| Jun 11, 2025 | 560.00 | 562.00 | 494.00 | 540.00 | 540.00 | 5.47% | 10,557 |
| Jun 10, 2025 | 556.00 | 556.00 | 500.00 | 512.00 | 512.00 | -5.54% | 1,581 |
| Jun 9, 2025 | 620.00 | 620.00 | 538.00 | 542.00 | 542.00 | 4.23% | 264 |
| Jun 8, 2025 | 480.00 | 538.00 | 490.00 | 520.00 | 520.00 | 8.33% | 2,265 |
| Jun 5, 2025 | 536.00 | 536.00 | 472.00 | 480.00 | 480.00 | -2.04% | 4,860 |