WF Holding Limited (WFF)
NASDAQ: WFF · Real-Time Price · USD
0.9600
+0.0710 (7.99%)
At close: Oct 1, 2025, 4:00 PM EDT
1.000
+0.040 (4.17%)
After-hours: Oct 1, 2025, 6:02 PM EDT
WF Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 0.89 | 1.06 | 0.87 | 0.99 | - | 11.25% | 790,040 |
| Sep 30, 2025 | 0.87 | 0.89 | 0.85 | 0.89 | 0.89 | 2.18% | 130,228 |
| Sep 29, 2025 | 0.86 | 0.90 | 0.84 | 0.87 | 0.87 | 1.00% | 117,584 |
| Sep 26, 2025 | 0.88 | 0.89 | 0.84 | 0.86 | 0.86 | -2.34% | 125,425 |
| Sep 25, 2025 | 0.85 | 0.95 | 0.85 | 0.88 | 0.88 | 0.28% | 347,684 |
| Sep 24, 2025 | 0.89 | 0.90 | 0.86 | 0.88 | 0.88 | -0.73% | 78,815 |
| Sep 23, 2025 | 0.92 | 0.92 | 0.83 | 0.89 | 0.89 | -0.51% | 170,965 |
| Sep 22, 2025 | 0.90 | 0.92 | 0.88 | 0.89 | 0.89 | -2.09% | 131,006 |
| Sep 19, 2025 | 0.90 | 0.92 | 0.89 | 0.91 | 0.91 | 0.08% | 92,158 |
| Sep 18, 2025 | 0.90 | 0.96 | 0.90 | 0.91 | 0.91 | -0.65% | 138,748 |
| Sep 17, 2025 | 0.90 | 0.94 | 0.90 | 0.91 | 0.91 | 1.30% | 97,740 |
| Sep 16, 2025 | 0.90 | 0.99 | 0.87 | 0.90 | 0.90 | -3.22% | 155,992 |
| Sep 15, 2025 | 0.97 | 0.97 | 0.88 | 0.93 | 0.93 | -9.86% | 330,806 |
| Sep 12, 2025 | 1.10 | 1.11 | 1.00 | 1.04 | 1.04 | -10.00% | 532,817 |
| Sep 11, 2025 | 1.05 | 1.26 | 1.01 | 1.15 | 1.15 | 21.56% | 14,553,238 |
| Sep 10, 2025 | 0.91 | 0.95 | 0.89 | 0.95 | 0.95 | 2.83% | 262,675 |
| Sep 9, 2025 | 0.91 | 0.93 | 0.87 | 0.92 | 0.92 | 1.10% | 110,171 |
| Sep 8, 2025 | 0.86 | 0.95 | 0.86 | 0.91 | 0.91 | 1.11% | 159,925 |
| Sep 5, 2025 | 0.89 | 0.96 | 0.86 | 0.90 | 0.90 | -5.25% | 97,841 |
| Sep 4, 2025 | 0.92 | 0.97 | 0.92 | 0.95 | 0.95 | -1.50% | 56,589 |
| Sep 3, 2025 | 0.94 | 0.98 | 0.92 | 0.96 | 0.96 | -0.99% | 125,943 |
| Sep 2, 2025 | 0.85 | 0.97 | 0.85 | 0.97 | 0.97 | 9.43% | 147,186 |
| Aug 29, 2025 | 0.95 | 0.95 | 0.89 | 0.89 | 0.89 | -6.30% | 93,071 |
| Aug 28, 2025 | 0.97 | 0.97 | 0.93 | 0.95 | 0.95 | -0.01% | 75,075 |
| Aug 27, 2025 | 1.01 | 1.02 | 0.94 | 0.95 | 0.95 | -5.00% | 99,663 |
| Aug 26, 2025 | 1.01 | 1.04 | 0.97 | 1.00 | 1.00 | -0.99% | 87,048 |
| Aug 25, 2025 | 1.01 | 1.05 | 0.97 | 1.01 | 1.01 | 5.22% | 113,851 |
| Aug 22, 2025 | 0.87 | 1.04 | 0.87 | 0.96 | 0.96 | -0.72% | 136,441 |
| Aug 21, 2025 | 0.90 | 0.97 | 0.90 | 0.97 | 0.97 | 1.78% | 44,170 |
| Aug 20, 2025 | 0.94 | 0.95 | 0.90 | 0.95 | 0.95 | -0.46% | 60,953 |
| Aug 19, 2025 | 0.93 | 0.99 | 0.93 | 0.95 | 0.95 | 0.24% | 64,527 |
| Aug 18, 2025 | 0.97 | 0.99 | 0.94 | 0.95 | 0.95 | -1.85% | 54,057 |
| Aug 15, 2025 | 0.96 | 1.00 | 0.95 | 0.97 | 0.97 | -1.59% | 95,640 |
| Aug 14, 2025 | 0.97 | 1.00 | 0.97 | 0.99 | 0.99 | -1.43% | 59,357 |
| Aug 13, 2025 | 0.90 | 1.02 | 0.90 | 1.00 | 1.00 | 4.17% | 144,501 |
| Aug 12, 2025 | 0.93 | 1.00 | 0.90 | 0.96 | 0.96 | 2.99% | 105,227 |
| Aug 11, 2025 | 0.96 | 1.04 | 0.93 | 0.93 | 0.93 | -5.54% | 393,897 |
| Aug 8, 2025 | 1.00 | 1.03 | 0.95 | 0.99 | 0.99 | -0.32% | 191,129 |
| Aug 7, 2025 | 0.95 | 1.23 | 0.95 | 0.99 | 0.99 | 4.18% | 1,187,307 |
| Aug 6, 2025 | 0.92 | 1.31 | 0.92 | 0.95 | 0.95 | 1.10% | 5,045,446 |
| Aug 5, 2025 | 0.85 | 0.95 | 0.85 | 0.94 | 0.94 | 11.39% | 146,342 |
| Aug 4, 2025 | 0.81 | 0.89 | 0.81 | 0.84 | 0.84 | 3.92% | 235,274 |
| Aug 1, 2025 | 0.83 | 0.89 | 0.81 | 0.81 | 0.81 | -10.29% | 203,232 |
| Jul 31, 2025 | 1.05 | 1.05 | 0.87 | 0.91 | 0.91 | -9.48% | 252,024 |
| Jul 30, 2025 | 1.05 | 1.07 | 1.00 | 1.00 | 1.00 | -4.76% | 280,499 |
| Jul 29, 2025 | 1.13 | 1.15 | 1.05 | 1.05 | 1.05 | -7.08% | 260,899 |
| Jul 28, 2025 | 1.13 | 1.15 | 1.12 | 1.13 | 1.13 | - | 128,605 |
| Jul 25, 2025 | 1.16 | 1.19 | 1.08 | 1.13 | 1.13 | -5.83% | 239,102 |
| Jul 24, 2025 | 1.22 | 1.25 | 1.18 | 1.20 | 1.20 | -3.23% | 213,985 |
| Jul 23, 2025 | 1.26 | 1.27 | 1.18 | 1.24 | 1.24 | -1.59% | 262,260 |