Waton Financial Limited (WTF)
NASDAQ: WTF · Real-Time Price · USD
6.19
-0.03 (-0.48%)
At close: Jun 9, 2025, 4:00 PM
6.08
-0.11 (-1.78%)
After-hours: Jun 9, 2025, 6:55 PM EDT
Waton Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2025 | 7.44 | 8.12 | 7.40 | 7.63 | 7.63 | 5.97% | 316,604 |
| May 9, 2025 | 7.03 | 7.46 | 7.03 | 7.20 | 7.20 | 10.09% | 194,061 |
| May 8, 2025 | 6.01 | 6.84 | 5.65 | 6.54 | 6.54 | 6.86% | 470,362 |
| May 7, 2025 | 5.81 | 6.58 | 5.81 | 6.12 | 6.12 | 5.34% | 291,786 |
| May 6, 2025 | 6.07 | 6.26 | 5.70 | 5.81 | 5.81 | -5.83% | 119,578 |
| May 5, 2025 | 6.34 | 6.35 | 6.13 | 6.17 | 6.17 | -2.37% | 32,053 |
| May 2, 2025 | 6.40 | 6.55 | 5.97 | 6.32 | 6.32 | -1.71% | 370,078 |
| May 1, 2025 | 6.37 | 6.70 | 6.26 | 6.43 | 6.43 | 2.06% | 109,120 |
| Apr 30, 2025 | 6.69 | 6.73 | 6.25 | 6.30 | 6.30 | -1.72% | 185,476 |
| Apr 29, 2025 | 6.82 | 7.25 | 6.33 | 6.41 | 6.41 | -6.56% | 465,149 |
| Apr 28, 2025 | 7.30 | 7.40 | 6.66 | 6.86 | 6.86 | -7.17% | 171,347 |
| Apr 25, 2025 | 7.52 | 8.19 | 7.12 | 7.39 | 7.39 | -2.76% | 157,401 |
| Apr 24, 2025 | 8.49 | 8.63 | 7.20 | 7.60 | 7.60 | -6.52% | 322,008 |
| Apr 23, 2025 | 7.71 | 9.23 | 7.71 | 8.13 | 8.13 | 7.68% | 429,721 |
| Apr 22, 2025 | 7.25 | 8.27 | 7.10 | 7.55 | 7.55 | 7.24% | 457,339 |
| Apr 21, 2025 | 6.80 | 7.79 | 6.60 | 7.04 | 7.04 | 8.64% | 323,597 |
| Apr 17, 2025 | 6.70 | 6.82 | 6.45 | 6.48 | 6.48 | -0.15% | 137,222 |
| Apr 16, 2025 | 7.40 | 7.40 | 6.32 | 6.49 | 6.49 | -9.74% | 361,032 |
| Apr 15, 2025 | 7.02 | 7.80 | 7.02 | 7.19 | 7.19 | -2.04% | 320,910 |
| Apr 14, 2025 | 6.32 | 8.69 | 6.20 | 7.34 | 7.34 | 16.14% | 1,403,199 |
| Apr 11, 2025 | 5.88 | 6.70 | 5.60 | 6.32 | 6.32 | 3.61% | 570,227 |
| Apr 10, 2025 | 6.69 | 6.69 | 5.54 | 6.10 | 6.10 | -4.24% | 351,702 |
| Apr 9, 2025 | 5.99 | 6.75 | 5.50 | 6.37 | 6.37 | 8.89% | 779,492 |
| Apr 8, 2025 | 6.30 | 7.06 | 5.39 | 5.85 | 5.85 | -12.03% | 1,016,720 |
| Apr 7, 2025 | 6.15 | 6.73 | 5.80 | 6.65 | 6.65 | 2.94% | 1,035,124 |
| Apr 4, 2025 | 6.02 | 7.20 | 5.80 | 6.46 | 6.46 | 10.24% | 2,797,741 |
| Apr 3, 2025 | 6.15 | 7.76 | 5.50 | 5.86 | 5.86 | -16.64% | 3,408,701 |
| Apr 2, 2025 | 15.01 | 18.05 | 6.30 | 7.03 | 7.03 | -64.58% | 9,809,464 |