Waton Financial Limited (WTF)
NASDAQ: WTF · Real-Time Price · USD
5.41
+0.17 (3.23%)
Oct 21, 2025, 3:19 PM EDT - Market open
Waton Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 5.29 | 5.45 | 4.98 | 5.38 | - | 2.67% | 32,119 |
| Oct 20, 2025 | 5.23 | 5.49 | 5.04 | 5.24 | 5.24 | -2.24% | 192,167 |
| Oct 17, 2025 | 5.45 | 5.51 | 5.20 | 5.36 | 5.36 | -0.92% | 163,282 |
| Oct 16, 2025 | 5.67 | 5.94 | 5.39 | 5.41 | 5.41 | -6.72% | 180,264 |
| Oct 15, 2025 | 5.82 | 6.26 | 5.61 | 5.80 | 5.80 | -1.02% | 142,889 |
| Oct 14, 2025 | 5.71 | 6.19 | 5.62 | 5.86 | 5.86 | 4.46% | 150,835 |
| Oct 13, 2025 | 5.45 | 5.85 | 5.45 | 5.61 | 5.61 | 1.45% | 168,178 |
| Oct 10, 2025 | 5.88 | 5.97 | 5.51 | 5.53 | 5.53 | -6.90% | 207,045 |
| Oct 9, 2025 | 5.85 | 5.94 | 5.67 | 5.94 | 5.94 | 3.13% | 309,874 |
| Oct 8, 2025 | 5.96 | 6.01 | 5.76 | 5.76 | 5.76 | -3.52% | 31,336 |
| Oct 7, 2025 | 6.01 | 6.07 | 5.77 | 5.97 | 5.97 | -2.29% | 174,062 |
| Oct 6, 2025 | 5.99 | 6.17 | 5.90 | 6.11 | 6.11 | 0.66% | 152,891 |
| Oct 3, 2025 | 6.10 | 6.35 | 5.90 | 6.07 | 6.07 | -1.14% | 169,445 |
| Oct 2, 2025 | 6.09 | 6.35 | 5.99 | 6.14 | 6.14 | -1.29% | 83,233 |
| Oct 1, 2025 | 6.04 | 6.38 | 6.04 | 6.22 | 6.22 | 0.81% | 147,590 |
| Sep 30, 2025 | 6.24 | 6.69 | 5.98 | 6.17 | 6.17 | -3.89% | 194,040 |
| Sep 29, 2025 | 6.35 | 7.20 | 6.14 | 6.42 | 6.42 | -1.23% | 309,497 |
| Sep 26, 2025 | 5.99 | 6.79 | 5.87 | 6.50 | 6.50 | 8.33% | 257,463 |
| Sep 25, 2025 | 6.69 | 6.80 | 5.90 | 6.00 | 6.00 | -10.04% | 276,124 |
| Sep 24, 2025 | 6.30 | 7.14 | 6.20 | 6.67 | 6.67 | 0.91% | 210,848 |
| Sep 23, 2025 | 6.24 | 6.71 | 6.24 | 6.61 | 6.61 | 3.28% | 152,651 |
| Sep 22, 2025 | 6.55 | 6.98 | 5.76 | 6.40 | 6.40 | -5.47% | 239,921 |
| Sep 19, 2025 | 6.65 | 7.22 | 6.51 | 6.77 | 6.77 | 0.74% | 112,246 |
| Sep 18, 2025 | 6.50 | 6.80 | 5.70 | 6.72 | 6.72 | 8.56% | 306,664 |
| Sep 17, 2025 | 6.12 | 6.50 | 5.89 | 6.19 | 6.19 | -0.64% | 67,723 |
| Sep 16, 2025 | 6.43 | 6.55 | 5.98 | 6.23 | 6.23 | -4.45% | 52,659 |
| Sep 15, 2025 | 6.80 | 7.02 | 6.41 | 6.52 | 6.52 | -5.51% | 57,519 |
| Sep 12, 2025 | 6.70 | 6.96 | 6.40 | 6.90 | 6.90 | -2.82% | 95,838 |
| Sep 11, 2025 | 5.90 | 7.10 | 5.62 | 7.10 | 7.10 | 22.20% | 216,188 |
| Sep 10, 2025 | 5.95 | 5.95 | 5.62 | 5.81 | 5.81 | -1.86% | 56,528 |
| Sep 9, 2025 | 4.86 | 5.92 | 4.86 | 5.92 | 5.92 | 12.98% | 371,870 |
| Sep 8, 2025 | 4.33 | 5.25 | 4.33 | 5.24 | 5.24 | 17.75% | 439,301 |
| Sep 5, 2025 | 4.33 | 4.65 | 4.17 | 4.45 | 4.45 | 2.77% | 152,665 |
| Sep 4, 2025 | 4.30 | 4.45 | 4.05 | 4.33 | 4.33 | - | 155,076 |
| Sep 3, 2025 | 4.55 | 4.70 | 4.09 | 4.33 | 4.33 | - | 333,838 |
| Sep 2, 2025 | 4.77 | 4.77 | 4.20 | 4.33 | 4.33 | -11.09% | 328,559 |
| Aug 29, 2025 | 4.73 | 4.90 | 4.61 | 4.87 | 4.87 | 2.53% | 239,159 |
| Aug 28, 2025 | 4.65 | 4.95 | 4.50 | 4.75 | 4.75 | 3.26% | 46,110 |
| Aug 27, 2025 | 4.63 | 4.79 | 4.57 | 4.60 | 4.60 | -4.37% | 43,294 |
| Aug 26, 2025 | 4.82 | 4.86 | 4.65 | 4.81 | 4.81 | 1.26% | 71,606 |
| Aug 25, 2025 | 4.83 | 4.89 | 4.64 | 4.75 | 4.75 | -1.90% | 18,544 |
| Aug 22, 2025 | 4.77 | 4.93 | 4.54 | 4.84 | 4.84 | 1.30% | 70,403 |
| Aug 21, 2025 | 4.64 | 4.85 | 4.54 | 4.78 | 4.78 | -1.48% | 96,838 |
| Aug 20, 2025 | 4.85 | 4.96 | 4.26 | 4.85 | 4.85 | 3.45% | 368,188 |
| Aug 19, 2025 | 4.70 | 5.01 | 4.55 | 4.69 | 4.69 | -0.21% | 56,564 |
| Aug 18, 2025 | 4.45 | 4.85 | 4.27 | 4.70 | 4.70 | 7.67% | 86,834 |
| Aug 15, 2025 | 4.56 | 4.56 | 4.18 | 4.37 | 4.37 | 0.34% | 52,553 |
| Aug 14, 2025 | 4.60 | 4.60 | 4.31 | 4.35 | 4.35 | -2.03% | 39,341 |
| Aug 13, 2025 | 4.26 | 4.68 | 4.20 | 4.44 | 4.44 | 4.23% | 49,122 |
| Aug 12, 2025 | 4.24 | 4.40 | 4.14 | 4.26 | 4.26 | 0.24% | 21,777 |