Waton Financial Limited (WTF)
NASDAQ: WTF · Real-Time Price · USD
5.04
+0.27 (5.66%)
At close: Jul 24, 2025, 4:00 PM
4.960
-0.080 (-1.59%)
After-hours: Jul 24, 2025, 6:36 PM EDT
Waton Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 4.65 | 5.10 | 4.56 | 5.04 | 5.04 | 5.66% | 84,291 |
| 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 |
| Jun 25, 2025 | 6.38 | 6.38 | 5.75 | 5.96 | 5.96 | 1.19% | 60,423 |
| Jun 24, 2025 | 5.80 | 6.40 | 5.80 | 5.89 | 5.89 | 3.33% | 130,411 |
| Jun 23, 2025 | 5.80 | 5.99 | 5.70 | 5.70 | 5.70 | -5.00% | 69,128 |
| Jun 20, 2025 | 6.21 | 6.21 | 5.72 | 6.00 | 6.00 | -2.76% | 165,964 |
| Jun 18, 2025 | 6.92 | 7.18 | 6.11 | 6.17 | 6.17 | -7.91% | 135,662 |
| Jun 17, 2025 | 5.00 | 7.50 | 4.93 | 6.70 | 6.70 | 33.73% | 584,875 |
| Jun 16, 2025 | 5.41 | 5.41 | 5.01 | 5.01 | 5.01 | -5.47% | 54,611 |
| Jun 13, 2025 | 5.52 | 5.70 | 5.28 | 5.30 | 5.30 | -5.02% | 56,371 |
| Jun 12, 2025 | 5.94 | 5.94 | 5.50 | 5.58 | 5.58 | -5.42% | 114,249 |
| Jun 11, 2025 | 6.00 | 6.00 | 5.80 | 5.90 | 5.90 | -2.64% | 40,119 |
| Jun 10, 2025 | 6.10 | 6.19 | 5.95 | 6.06 | 6.06 | -2.10% | 21,977 |
| Jun 9, 2025 | 6.08 | 6.22 | 6.08 | 6.19 | 6.19 | -0.48% | 16,974 |
| Jun 6, 2025 | 6.11 | 6.25 | 6.11 | 6.22 | 6.22 | -0.48% | 21,662 |
| Jun 5, 2025 | 6.34 | 6.41 | 6.07 | 6.25 | 6.25 | -2.80% | 45,118 |
| Jun 4, 2025 | 6.50 | 6.52 | 6.20 | 6.43 | 6.43 | -0.16% | 12,782 |
| Jun 3, 2025 | 6.31 | 6.45 | 6.04 | 6.44 | 6.44 | -0.62% | 66,093 |
| Jun 2, 2025 | 6.49 | 6.66 | 6.31 | 6.48 | 6.48 | -1.82% | 32,023 |
| May 30, 2025 | 6.54 | 6.63 | 6.45 | 6.60 | 6.60 | -1.05% | 24,338 |
| May 29, 2025 | 6.46 | 6.72 | 6.40 | 6.67 | 6.67 | 0.45% | 31,709 |
| May 28, 2025 | 6.55 | 6.65 | 6.42 | 6.64 | 6.64 | 0.45% | 24,821 |
| May 27, 2025 | 6.50 | 6.75 | 6.50 | 6.61 | 6.61 | 1.54% | 21,115 |
| May 23, 2025 | 6.85 | 6.85 | 6.51 | 6.51 | 6.51 | -3.41% | 26,141 |
| May 22, 2025 | 6.08 | 6.89 | 6.08 | 6.74 | 6.74 | 11.96% | 40,708 |
| May 21, 2025 | 6.74 | 6.79 | 6.01 | 6.02 | 6.02 | -12.50% | 94,038 |
| May 20, 2025 | 6.32 | 7.04 | 6.32 | 6.88 | 6.88 | 3.77% | 71,093 |
| May 19, 2025 | 6.83 | 7.04 | 6.59 | 6.63 | 6.63 | -2.93% | 53,883 |
| May 16, 2025 | 6.62 | 6.94 | 6.50 | 6.83 | 6.83 | 1.34% | 37,985 |
| May 15, 2025 | 6.78 | 6.98 | 6.67 | 6.74 | 6.74 | -1.61% | 43,746 |
| May 14, 2025 | 7.00 | 7.25 | 6.74 | 6.85 | 6.85 | -4.73% | 67,736 |
| May 13, 2025 | 7.12 | 7.40 | 6.90 | 7.19 | 7.19 | -5.77% | 88,403 |