WF Holding Limited (WFF)
NASDAQ: WFF · Real-Time Price · USD
5.05
-0.09 (-1.77%)
At close: May 30, 2025, 4:00 PM
5.37
+0.32 (6.36%)
After-hours: May 30, 2025, 4:04 PM EDT
WF Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 4.88 | 5.24 | 4.88 | 5.05 | 5.05 | -1.77% | 2,271 |
| May 29, 2025 | 4.97 | 5.14 | 4.83 | 5.14 | 5.14 | 7.31% | 22,356 |
| May 28, 2025 | 5.05 | 5.10 | 4.33 | 4.79 | 4.79 | -2.24% | 13,147 |
| May 27, 2025 | 4.90 | 5.33 | 4.90 | 4.90 | 4.90 | -1.01% | 21,507 |
| May 23, 2025 | 5.21 | 5.21 | 4.82 | 4.95 | 4.95 | -0.80% | 4,559 |
| May 22, 2025 | 4.71 | 5.18 | 4.71 | 4.99 | 4.99 | 5.50% | 20,264 |
| May 21, 2025 | 5.55 | 5.55 | 4.73 | 4.73 | 4.73 | -15.54% | 17,834 |
| May 20, 2025 | 4.64 | 5.92 | 4.39 | 5.60 | 5.60 | 30.23% | 419,106 |
| May 19, 2025 | 4.77 | 4.95 | 4.30 | 4.30 | 4.30 | -9.95% | 16,074 |
| May 16, 2025 | 4.28 | 4.90 | 4.23 | 4.78 | 4.78 | 12.09% | 14,410 |
| May 15, 2025 | 4.28 | 4.28 | 4.26 | 4.26 | 4.26 | 2.85% | 796 |
| May 14, 2025 | 4.31 | 4.31 | 4.12 | 4.14 | 4.14 | -2.50% | 4,856 |
| May 13, 2025 | 4.23 | 4.25 | 4.00 | 4.25 | 4.25 | -0.28% | 11,034 |
| May 12, 2025 | 4.10 | 4.28 | 4.00 | 4.26 | 4.26 | 4.85% | 12,644 |
| May 9, 2025 | 4.00 | 4.24 | 3.99 | 4.06 | 4.06 | 1.57% | 3,387 |
| May 8, 2025 | 4.24 | 4.25 | 4.00 | 4.00 | 4.00 | -5.88% | 10,318 |
| May 7, 2025 | 3.82 | 4.28 | 3.80 | 4.25 | 4.25 | 15.61% | 40,308 |
| May 6, 2025 | 3.49 | 3.68 | 3.45 | 3.68 | 3.68 | -0.11% | 3,341 |
| May 5, 2025 | 3.68 | 3.68 | 3.67 | 3.68 | 3.68 | -0.27% | 5,255 |
| May 2, 2025 | 3.74 | 3.83 | 3.69 | 3.69 | 3.69 | 1.10% | 50,328 |
| May 1, 2025 | 3.65 | 3.70 | 3.65 | 3.65 | 3.65 | 1.39% | 6,871 |
| Apr 30, 2025 | 3.70 | 3.70 | 3.53 | 3.60 | 3.60 | -1.37% | 2,173 |
| Apr 29, 2025 | 3.71 | 3.71 | 3.53 | 3.65 | 3.65 | -4.45% | 4,062 |
| Apr 28, 2025 | 3.71 | 3.90 | 3.46 | 3.82 | 3.82 | 7.61% | 90,481 |
| Apr 25, 2025 | 3.64 | 3.69 | 3.55 | 3.55 | 3.55 | -3.27% | 2,496 |
| Apr 24, 2025 | 3.70 | 3.71 | 3.65 | 3.67 | 3.67 | -1.08% | 2,152 |
| Apr 23, 2025 | 3.70 | 3.89 | 3.51 | 3.71 | 3.71 | -1.98% | 95,828 |
| Apr 22, 2025 | 3.66 | 3.94 | 3.63 | 3.79 | 3.79 | -0.39% | 11,561 |
| Apr 21, 2025 | 3.70 | 3.89 | 3.66 | 3.80 | 3.80 | -2.56% | 2,198 |
| Apr 17, 2025 | 3.90 | 3.90 | 3.55 | 3.90 | 3.90 | - | 18,989 |
| Apr 16, 2025 | 3.77 | 4.20 | 3.76 | 3.90 | 3.90 | 3.72% | 41,393 |
| Apr 15, 2025 | 3.52 | 3.90 | 3.50 | 3.76 | 3.76 | 4.13% | 10,120 |
| Apr 14, 2025 | 3.26 | 3.70 | 3.26 | 3.61 | 3.61 | 8.73% | 111,130 |
| Apr 11, 2025 | 3.54 | 3.59 | 3.32 | 3.32 | 3.32 | -4.02% | 46,930 |
| Apr 10, 2025 | 3.47 | 3.50 | 3.40 | 3.46 | 3.46 | -1.98% | 12,525 |
| Apr 9, 2025 | 3.48 | 3.53 | 3.33 | 3.53 | 3.53 | -0.28% | 11,108 |
| Apr 8, 2025 | 3.51 | 3.60 | 3.42 | 3.54 | 3.54 | 4.12% | 10,956 |
| Apr 7, 2025 | 3.31 | 3.56 | 3.31 | 3.40 | 3.40 | 0.29% | 20,923 |
| Apr 4, 2025 | 3.27 | 3.45 | 3.27 | 3.39 | 3.39 | 4.15% | 31,900 |
| Apr 3, 2025 | 3.20 | 3.59 | 3.20 | 3.26 | 3.26 | -3.70% | 94,520 |
| Apr 2, 2025 | 3.31 | 3.47 | 3.31 | 3.38 | 3.38 | -2.45% | 109,615 |
| Apr 1, 2025 | 4.00 | 4.09 | 3.46 | 3.47 | 3.47 | -13.38% | 468,734 |
| Mar 31, 2025 | 3.72 | 4.06 | 3.66 | 4.00 | 4.00 | 5.54% | 194,864 |
| Mar 28, 2025 | 3.42 | 5.52 | 3.40 | 3.79 | 3.79 | 1.07% | 1,813,377 |