WF Holding Limited (WFF)
NASDAQ: WFF · Real-Time Price · USD
7.00
+0.84 (13.64%)
Jun 20, 2025, 4:00 PM - Market closed
WF Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 6.39 | 7.04 | 6.10 | 7.04 | 7.04 | 14.29% | 48,360 |
| Jun 18, 2025 | 6.25 | 6.66 | 5.87 | 6.16 | 6.16 | -0.48% | 75,304 |
| Jun 17, 2025 | 5.67 | 6.19 | 5.67 | 6.19 | 6.19 | 5.81% | 13,756 |
| Jun 16, 2025 | 6.42 | 6.42 | 5.85 | 5.85 | 5.85 | -6.40% | 10,713 |
| Jun 13, 2025 | 6.71 | 6.80 | 6.22 | 6.25 | 6.25 | -8.22% | 16,119 |
| Jun 12, 2025 | 6.61 | 6.81 | 6.39 | 6.81 | 6.81 | 2.41% | 13,551 |
| Jun 11, 2025 | 5.90 | 6.87 | 5.90 | 6.65 | 6.65 | 6.74% | 24,404 |
| Jun 10, 2025 | 6.37 | 6.44 | 6.23 | 6.23 | 6.23 | -3.41% | 4,239 |
| Jun 9, 2025 | 5.90 | 6.45 | 5.90 | 6.45 | 6.45 | 11.02% | 37,904 |
| Jun 6, 2025 | 5.74 | 5.87 | 5.58 | 5.81 | 5.81 | 1.93% | 90,835 |
| Jun 5, 2025 | 5.89 | 5.98 | 5.40 | 5.70 | 5.70 | 2.89% | 132,887 |
| Jun 4, 2025 | 5.73 | 5.93 | 5.54 | 5.54 | 5.54 | -3.32% | 11,683 |
| Jun 3, 2025 | 5.40 | 5.73 | 5.32 | 5.73 | 5.73 | 3.24% | 9,948 |
| Jun 2, 2025 | 5.07 | 5.63 | 5.00 | 5.55 | 5.55 | 9.92% | 32,147 |
| 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 |