UTime Limited (WTO)
NASDAQ: WTO · Real-Time Price · USD
0.0729
+0.0063 (9.46%)
Oct 22, 2025, 3:11 PM EDT - Market open
UTime Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | - | 7.21% | 79,873,312 |
| Oct 21, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 2.94% | 29,016,464 |
| Oct 20, 2025 | 0.08 | 0.08 | 0.06 | 0.06 | 0.06 | -7.57% | 53,524,503 |
| Oct 17, 2025 | 0.10 | 0.10 | 0.06 | 0.07 | 0.07 | -47.99% | 53,955,602 |
| Oct 16, 2025 | 0.22 | 0.23 | 0.12 | 0.13 | 0.13 | -88.88% | 40,133,261 |
| Oct 15, 2025 | 1.25 | 1.27 | 1.16 | 1.21 | 1.21 | -0.82% | 43,516 |
| Oct 14, 2025 | 1.20 | 1.24 | 1.16 | 1.22 | 1.22 | - | 29,950 |
| Oct 13, 2025 | 1.13 | 1.24 | 1.13 | 1.22 | 1.22 | 4.27% | 12,950 |
| Oct 10, 2025 | 1.14 | 1.20 | 1.13 | 1.17 | 1.17 | -0.85% | 35,134 |
| Oct 9, 2025 | 1.13 | 1.21 | 1.13 | 1.18 | 1.18 | -2.07% | 75,569 |
| Oct 8, 2025 | 1.16 | 1.22 | 1.15 | 1.21 | 1.21 | 2.99% | 40,806 |
| Oct 7, 2025 | 1.16 | 1.22 | 1.16 | 1.17 | 1.17 | -1.68% | 41,198 |
| Oct 6, 2025 | 1.15 | 1.23 | 1.12 | 1.19 | 1.19 | 1.71% | 27,048 |
| Oct 3, 2025 | 1.19 | 1.20 | 1.17 | 1.17 | 1.17 | 3.54% | 71,704 |
| Oct 2, 2025 | 1.14 | 1.21 | 1.11 | 1.13 | 1.13 | - | 81,310 |
| Oct 1, 2025 | 1.06 | 1.18 | 1.06 | 1.13 | 1.13 | 0.89% | 49,964 |
| Sep 30, 2025 | 1.12 | 1.12 | 1.05 | 1.12 | 1.12 | 5.66% | 50,778 |
| Sep 29, 2025 | 1.08 | 1.12 | 1.04 | 1.06 | 1.06 | - | 21,173 |
| Sep 26, 2025 | 1.08 | 1.09 | 1.03 | 1.06 | 1.06 | -2.75% | 56,204 |
| Sep 25, 2025 | 1.08 | 1.22 | 1.08 | 1.09 | 1.09 | -0.91% | 34,695 |
| Sep 24, 2025 | 1.12 | 1.17 | 1.10 | 1.10 | 1.10 | -3.51% | 53,344 |
| Sep 23, 2025 | 1.20 | 1.25 | 1.13 | 1.14 | 1.14 | -4.20% | 76,767 |
| Sep 22, 2025 | 1.16 | 1.27 | 1.14 | 1.19 | 1.19 | - | 81,132 |
| Sep 19, 2025 | 1.18 | 1.22 | 1.12 | 1.19 | 1.19 | 3.48% | 73,081 |
| Sep 18, 2025 | 1.15 | 1.20 | 1.09 | 1.15 | 1.15 | 3.60% | 73,120 |
| Sep 17, 2025 | 1.07 | 1.18 | 1.07 | 1.11 | 1.11 | 0.91% | 72,944 |
| Sep 16, 2025 | 0.99 | 1.16 | 0.99 | 1.10 | 1.10 | 6.80% | 203,396 |
| Sep 15, 2025 | 1.13 | 1.18 | 0.98 | 1.03 | 1.03 | -23.13% | 437,444 |
| Sep 12, 2025 | 1.36 | 1.54 | 1.22 | 1.34 | 1.34 | 4.69% | 3,509,512 |
| Sep 11, 2025 | 1.27 | 1.30 | 1.21 | 1.28 | 1.28 | -3.03% | 5,951,980 |
| Sep 10, 2025 | 1.12 | 1.40 | 1.08 | 1.32 | 1.32 | 14.78% | 299,220 |
| Sep 9, 2025 | 1.06 | 1.17 | 1.03 | 1.15 | 1.15 | 5.50% | 65,815 |
| Sep 8, 2025 | 1.14 | 1.15 | 1.06 | 1.09 | 1.09 | -4.39% | 21,480 |
| Sep 5, 2025 | 1.01 | 1.14 | 0.98 | 1.14 | 1.14 | 9.62% | 34,412 |
| Sep 4, 2025 | 0.98 | 1.04 | 0.91 | 1.04 | 1.04 | 6.12% | 96,802 |
| Sep 3, 2025 | 0.91 | 0.98 | 0.89 | 0.98 | 0.98 | 7.69% | 60,216 |
| Sep 2, 2025 | 0.92 | 0.92 | 0.87 | 0.91 | 0.91 | 2.09% | 7,285 |
| Aug 29, 2025 | 0.87 | 0.92 | 0.87 | 0.89 | 0.89 | 2.45% | 60,173 |
| Aug 28, 2025 | 0.89 | 0.92 | 0.86 | 0.87 | 0.87 | 0.81% | 5,417 |
| Aug 27, 2025 | 0.87 | 0.94 | 0.86 | 0.86 | 0.86 | -5.15% | 16,458 |
| Aug 26, 2025 | 0.93 | 0.93 | 0.86 | 0.91 | 0.91 | -2.15% | 29,248 |
| Aug 25, 2025 | 0.90 | 0.95 | 0.87 | 0.93 | 0.93 | -1.06% | 38,867 |
| Aug 22, 2025 | 0.88 | 1.00 | 0.88 | 0.94 | 0.94 | 4.24% | 27,807 |
| Aug 21, 2025 | 0.94 | 0.94 | 0.89 | 0.90 | 0.90 | -3.03% | 11,858 |
| Aug 20, 2025 | 0.86 | 0.94 | 0.84 | 0.93 | 0.93 | 8.14% | 19,881 |
| Aug 19, 2025 | 0.84 | 0.94 | 0.84 | 0.86 | 0.86 | -5.49% | 29,558 |
| Aug 18, 2025 | 0.97 | 0.97 | 0.77 | 0.91 | 0.91 | -9.90% | 169,855 |
| Aug 15, 2025 | 0.86 | 1.05 | 0.85 | 1.01 | 1.01 | -7.34% | 91,071 |
| Aug 14, 2025 | 1.05 | 1.10 | 1.05 | 1.09 | 1.09 | 0.93% | 21,094 |
| Aug 13, 2025 | 1.06 | 1.09 | 1.04 | 1.08 | 1.08 | 0.93% | 12,725 |