Waton Financial Limited (WTF)
NASDAQ: WTF · Real-Time Price · USD
4.560
+0.230 (5.31%)
At close: Sep 5, 2025, 4:00 PM
4.470
-0.090 (-1.98%)
After-hours: Sep 5, 2025, 4:34 PM EDT
Waton Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 4.33 | 4.65 | 4.17 | 4.45 | 4.45 | 2.77% | 152,663 |
| 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 |
| Aug 11, 2025 | 4.38 | 4.43 | 4.16 | 4.25 | 4.25 | -2.97% | 54,405 |
| Aug 8, 2025 | 4.63 | 4.63 | 4.31 | 4.38 | 4.38 | -3.74% | 61,127 |
| Aug 7, 2025 | 4.55 | 4.87 | 4.45 | 4.55 | 4.55 | -2.15% | 48,682 |
| Aug 6, 2025 | 4.59 | 4.89 | 4.37 | 4.65 | 4.65 | -0.21% | 45,921 |
| Aug 5, 2025 | 4.50 | 4.78 | 4.28 | 4.66 | 4.66 | 3.79% | 19,309 |
| Aug 4, 2025 | 4.59 | 4.59 | 4.46 | 4.49 | 4.49 | -1.97% | 6,532 |
| Aug 1, 2025 | 4.97 | 4.97 | 4.43 | 4.58 | 4.58 | -1.72% | 29,760 |
| Jul 31, 2025 | 4.48 | 4.98 | 4.45 | 4.66 | 4.66 | 2.19% | 44,751 |
| Jul 30, 2025 | 4.87 | 4.98 | 4.25 | 4.56 | 4.56 | -8.43% | 101,589 |
| Jul 29, 2025 | 5.47 | 5.47 | 4.88 | 4.98 | 4.98 | -7.61% | 26,176 |
| Jul 28, 2025 | 4.55 | 5.68 | 4.34 | 5.39 | 5.39 | 18.20% | 326,344 |
| Jul 25, 2025 | 5.04 | 5.04 | 4.56 | 4.56 | 4.56 | -9.52% | 48,185 |
| Jul 24, 2025 | 4.65 | 5.10 | 4.56 | 5.04 | 5.04 | 5.66% | 85,249 |
| Jul 23, 2025 | 4.26 | 4.77 | 4.06 | 4.77 | 4.77 | 11.71% | 143,216 |
| Jul 22, 2025 | 4.35 | 4.40 | 4.11 | 4.27 | 4.27 | -2.95% | 39,155 |
| Jul 21, 2025 | 4.42 | 4.59 | 4.30 | 4.40 | 4.40 | 2.09% | 71,976 |
| Jul 18, 2025 | 4.65 | 4.79 | 4.29 | 4.31 | 4.31 | -10.02% | 94,187 |
| Jul 17, 2025 | 4.92 | 5.00 | 4.53 | 4.79 | 4.79 | -4.20% | 93,701 |
| Jul 16, 2025 | 5.15 | 5.15 | 4.70 | 5.00 | 5.00 | 2.04% | 71,454 |
| Jul 15, 2025 | 5.09 | 5.14 | 4.80 | 4.90 | 4.90 | -3.92% | 36,463 |
| Jul 14, 2025 | 5.10 | 5.21 | 5.05 | 5.10 | 5.10 | - | 37,324 |
| Jul 11, 2025 | 5.12 | 5.23 | 5.06 | 5.10 | 5.10 | -2.49% | 40,155 |
| Jul 10, 2025 | 5.23 | 5.36 | 5.10 | 5.23 | 5.23 | 0.58% | 28,000 |
| Jul 9, 2025 | 5.39 | 5.50 | 5.12 | 5.20 | 5.20 | -5.28% | 64,498 |
| Jul 8, 2025 | 5.67 | 5.81 | 5.31 | 5.49 | 5.49 | 6.40% | 155,781 |
| Jul 7, 2025 | 5.83 | 6.33 | 5.07 | 5.16 | 5.16 | -8.51% | 340,674 |
| Jul 3, 2025 | 5.64 | 5.77 | 5.51 | 5.64 | 5.64 | 0.89% | 65,890 |
| Jul 2, 2025 | 5.80 | 5.80 | 5.44 | 5.59 | 5.59 | -3.62% | 130,927 |
| Jul 1, 2025 | 5.91 | 6.00 | 5.68 | 5.80 | 5.80 | -2.85% | 96,035 |
| Jun 30, 2025 | 6.20 | 6.39 | 5.85 | 5.97 | 5.97 | -1.49% | 172,920 |
| Jun 27, 2025 | 6.05 | 6.60 | 5.73 | 6.06 | 6.06 | 0.17% | 101,257 |
| Jun 26, 2025 | 5.88 | 6.18 | 5.88 | 6.05 | 6.05 | 1.51% | 32,417 |