Waton Financial Limited (WTF)
NASDAQ: WTF · Real-Time Price · USD
2.950
-0.150 (-4.84%)
At close: Jun 5, 2026, 4:00 PM EDT
2.900
-0.050 (-1.69%)
After-hours: Jun 5, 2026, 4:00 PM EDT
Waton Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 3.15 | 3.15 | 2.73 | 2.90 | 2.90 | -6.45% | 39,228 |
| Jun 4, 2026 | 3.15 | 3.28 | 3.02 | 3.10 | 3.10 | 0.65% | 23,442 |
| Jun 3, 2026 | 3.33 | 3.42 | 3.00 | 3.08 | 3.08 | -8.88% | 46,195 |
| Jun 2, 2026 | 2.88 | 3.61 | 2.85 | 3.38 | 3.38 | 19.43% | 158,783 |
| Jun 1, 2026 | 2.94 | 3.07 | 2.64 | 2.83 | 2.83 | -3.74% | 48,281 |
| May 29, 2026 | 2.94 | 3.07 | 2.82 | 2.94 | 2.94 | 3.16% | 517,003 |
| May 28, 2026 | 3.28 | 3.53 | 2.72 | 2.85 | 2.85 | -12.84% | 399,599 |
| May 27, 2026 | 3.10 | 3.44 | 3.05 | 3.27 | 3.27 | -4.94% | 322,154 |
| May 26, 2026 | 3.14 | 3.45 | 3.06 | 3.44 | 3.44 | 9.90% | 390,628 |
| May 22, 2026 | 3.42 | 3.47 | 3.00 | 3.13 | 3.13 | -6.85% | 504,431 |
| May 21, 2026 | 3.65 | 3.78 | 3.28 | 3.36 | 3.36 | -7.95% | 589,753 |
| May 20, 2026 | 3.57 | 3.81 | 3.30 | 3.65 | 3.65 | 3.40% | 608,554 |
| May 19, 2026 | 3.17 | 3.85 | 3.00 | 3.53 | 3.53 | 9.63% | 535,051 |
| May 18, 2026 | 2.84 | 3.44 | 2.73 | 3.22 | 3.22 | 13.78% | 728,401 |
| May 15, 2026 | 3.45 | 3.55 | 2.74 | 2.83 | 2.83 | -15.77% | 536,505 |
| May 14, 2026 | 4.18 | 4.24 | 3.16 | 3.36 | 3.36 | -19.04% | 402,169 |
| May 13, 2026 | 4.40 | 4.50 | 4.06 | 4.15 | 4.15 | -3.49% | 522,462 |
| May 12, 2026 | 4.00 | 4.46 | 3.89 | 4.30 | 4.30 | 2.38% | 437,298 |
| May 11, 2026 | 3.78 | 4.48 | 3.78 | 4.20 | 4.20 | 7.69% | 267,653 |
| May 8, 2026 | 3.92 | 4.49 | 3.63 | 3.90 | 3.90 | 2.09% | 279,247 |
| May 7, 2026 | 3.45 | 3.86 | 3.45 | 3.82 | 3.82 | -0.26% | 5,154 |
| May 6, 2026 | 3.50 | 3.84 | 3.50 | 3.83 | 3.83 | -1.03% | 3,354 |
| May 5, 2026 | 3.50 | 3.87 | 3.49 | 3.87 | 3.87 | 5.16% | 11,929 |
| May 4, 2026 | 3.50 | 3.89 | 3.50 | 3.68 | 3.68 | -3.16% | 3,654 |
| May 1, 2026 | 3.75 | 3.81 | 3.61 | 3.80 | 3.80 | 1.33% | 3,829 |
| Apr 30, 2026 | 3.57 | 3.94 | 3.30 | 3.75 | 3.75 | 13.64% | 14,118 |
| Apr 29, 2026 | 3.48 | 3.50 | 3.08 | 3.30 | 3.30 | -4.07% | 8,125 |
| Apr 28, 2026 | 3.51 | 3.72 | 3.44 | 3.44 | 3.44 | 2.69% | 2,238 |
| Apr 27, 2026 | 3.44 | 3.75 | 3.35 | 3.35 | 3.35 | -2.62% | 2,914 |
| Apr 24, 2026 | 3.90 | 4.05 | 3.35 | 3.44 | 3.44 | -11.57% | 9,710 |
| Apr 23, 2026 | 4.08 | 4.08 | 3.89 | 3.89 | 3.89 | -5.01% | 4,189 |
| Apr 22, 2026 | 3.90 | 4.10 | 3.90 | 4.10 | 4.10 | 5.00% | 5,407 |
| Apr 21, 2026 | 3.86 | 4.18 | 3.86 | 3.90 | 3.90 | -11.56% | 14,414 |
| Apr 20, 2026 | 4.01 | 4.41 | 4.01 | 4.41 | 4.41 | 10.80% | 9,559 |
| Apr 17, 2026 | 4.00 | 4.01 | 3.74 | 3.98 | 3.98 | 2.84% | 8,141 |
| Apr 16, 2026 | 4.01 | 4.01 | 3.50 | 3.87 | 3.87 | 0.78% | 3,170 |
| Apr 15, 2026 | 3.54 | 4.36 | 3.54 | 3.84 | 3.84 | -5.19% | 6,142 |
| Apr 14, 2026 | 4.02 | 4.40 | 3.66 | 4.05 | 4.05 | 1.89% | 15,816 |
| Apr 13, 2026 | 3.90 | 3.98 | 3.68 | 3.98 | 3.97 | 10.72% | 3,174 |
| Apr 10, 2026 | 3.54 | 3.66 | 3.40 | 3.59 | 3.59 | 7.81% | 3,331 |
| Apr 9, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -2.06% | 363 |
| Apr 8, 2026 | 3.35 | 3.54 | 3.35 | 3.40 | 3.40 | -0.58% | 13,622 |
| Apr 6, 2026 | 3.36 | 3.52 | 3.24 | 3.42 | 3.42 | -7.32% | 3,733 |
| Apr 2, 2026 | 3.50 | 3.87 | 3.29 | 3.69 | 3.69 | 13.54% | 13,636 |
| Apr 1, 2026 | 3.27 | 3.27 | 3.25 | 3.25 | 3.25 | -2.69% | 935 |
| Mar 31, 2026 | 3.50 | 3.50 | 3.34 | 3.34 | 3.34 | -4.02% | 3,034 |
| Mar 30, 2026 | 3.62 | 3.62 | 3.48 | 3.48 | 3.48 | -6.20% | 1,614 |
| Mar 27, 2026 | 3.86 | 3.86 | 3.48 | 3.71 | 3.71 | 6.92% | 3,956 |
| Mar 26, 2026 | 3.47 | 3.72 | 3.18 | 3.47 | 3.47 | -3.07% | 14,444 |
| Mar 25, 2026 | 3.36 | 4.00 | 3.16 | 3.58 | 3.58 | 14.01% | 52,199 |