UTime Limited (WTO)
NASDAQ: WTO · Real-Time Price · USD
3.020
+0.060 (2.03%)
At close: Mar 13, 2026, 4:00 PM EDT
2.810
-0.210 (-6.95%)
After-hours: Mar 13, 2026, 7:51 PM EDT
UTime Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 3.09 | 3.28 | 2.70 | 3.02 | 3.02 | 2.03% | 1,482,118 |
| Mar 12, 2026 | 2.83 | 3.03 | 2.80 | 2.96 | 2.96 | -0.34% | 3,304 |
| Mar 11, 2026 | 3.20 | 3.20 | 2.86 | 2.97 | 2.97 | -5.71% | 8,671 |
| Mar 10, 2026 | 2.91 | 3.30 | 2.91 | 3.15 | 3.15 | 10.14% | 20,938 |
| Mar 9, 2026 | 2.82 | 2.91 | 2.81 | 2.86 | 2.86 | -4.67% | 8,383 |
| Mar 6, 2026 | 2.89 | 3.01 | 2.80 | 3.00 | 3.00 | 3.45% | 6,469 |
| Mar 5, 2026 | 2.87 | 2.95 | 2.75 | 2.90 | 2.90 | -4.29% | 18,496 |
| Mar 4, 2026 | 3.06 | 3.17 | 2.85 | 3.03 | 3.03 | -5.02% | 9,240 |
| Mar 3, 2026 | 3.31 | 3.35 | 3.01 | 3.19 | 3.19 | -7.27% | 23,988 |
| Mar 2, 2026 | 3.64 | 3.64 | 3.31 | 3.44 | 3.44 | -5.49% | 16,394 |
| Feb 27, 2026 | 3.45 | 3.77 | 3.40 | 3.64 | 3.64 | 1.39% | 24,824 |
| Feb 26, 2026 | 3.36 | 3.73 | 3.32 | 3.59 | 3.59 | 5.28% | 56,477 |
| Feb 25, 2026 | 3.30 | 3.49 | 3.15 | 3.41 | 3.41 | 1.19% | 16,502 |
| Feb 24, 2026 | 3.09 | 3.49 | 2.92 | 3.37 | 3.37 | 6.98% | 103,405 |
| Feb 23, 2026 | 3.00 | 3.16 | 2.76 | 3.15 | 3.15 | 0.64% | 37,628 |
| Feb 20, 2026 | 3.22 | 3.33 | 2.94 | 3.13 | 3.13 | -6.01% | 96,107 |
| Feb 19, 2026 | 2.64 | 4.50 | 2.64 | 3.33 | 3.33 | 26.14% | 2,724,977 |
| Feb 18, 2026 | 2.68 | 2.79 | 2.50 | 2.64 | 2.64 | 2.33% | 42,347 |
| Feb 17, 2026 | 3.11 | 3.59 | 2.41 | 2.58 | 2.58 | -16.88% | 93,859 |
| Feb 13, 2026 | 2.97 | 3.43 | 2.95 | 3.10 | 3.10 | 3.43% | 35,636 |
| Feb 12, 2026 | 3.30 | 3.39 | 3.00 | 3.00 | 3.00 | -13.29% | 38,994 |
| Feb 11, 2026 | 3.14 | 4.60 | 3.12 | 3.46 | 3.46 | 13.66% | 439,435 |
| Feb 10, 2026 | 3.07 | 3.29 | 2.97 | 3.05 | 3.04 | 1.50% | 34,888 |
| Feb 9, 2026 | 3.15 | 3.40 | 3.00 | 3.00 | 3.00 | -3.63% | 55,446 |
| Feb 6, 2026 | 3.32 | 3.60 | 3.04 | 3.11 | 3.11 | -38.36% | 209,140 |
| Feb 5, 2026 | 3.30 | 5.35 | 2.73 | 5.05 | 5.05 | 38.36% | 444,648 |
| Feb 4, 2026 | 3.94 | 4.23 | 3.35 | 3.65 | 3.65 | -33.64% | 733,297 |
| Feb 3, 2026 | 3.00 | 5.50 | 2.89 | 5.50 | 5.50 | 83.15% | 1,643,300 |
| Feb 2, 2026 | 2.97 | 3.10 | 2.80 | 3.00 | 3.00 | 0.43% | 24,292 |
| Jan 30, 2026 | 2.97 | 3.20 | 2.83 | 2.99 | 2.99 | -1.48% | 17,952 |
| Jan 29, 2026 | 3.10 | 3.10 | 2.84 | 3.04 | 3.04 | -5.16% | 22,714 |
| Jan 28, 2026 | 2.92 | 3.27 | 2.92 | 3.20 | 3.20 | 9.44% | 28,755 |
| Jan 27, 2026 | 2.75 | 3.12 | 2.75 | 2.92 | 2.92 | 8.30% | 32,893 |
| Jan 26, 2026 | 2.74 | 2.78 | 2.57 | 2.70 | 2.70 | -1.17% | 20,490 |
| Jan 23, 2026 | 3.34 | 3.34 | 2.55 | 2.73 | 2.73 | -13.10% | 80,183 |
| Jan 22, 2026 | 3.79 | 3.79 | 2.89 | 3.14 | 3.14 | -15.03% | 97,013 |
| Jan 21, 2026 | 3.53 | 3.96 | 3.45 | 3.70 | 3.70 | 2.38% | 29,596 |
| Jan 20, 2026 | 3.65 | 3.75 | 3.50 | 3.61 | 3.61 | -3.88% | 11,445 |
| Jan 16, 2026 | 3.83 | 4.05 | 3.76 | 3.76 | 3.76 | -2.44% | 21,278 |
| Jan 15, 2026 | 4.02 | 4.18 | 3.85 | 3.85 | 3.85 | -4.84% | 16,154 |
| Jan 14, 2026 | 3.69 | 4.07 | 3.56 | 4.05 | 4.05 | 9.40% | 52,293 |
| Jan 13, 2026 | 3.45 | 3.74 | 3.43 | 3.70 | 3.70 | 4.25% | 19,331 |
| Jan 12, 2026 | 3.60 | 3.60 | 3.45 | 3.55 | 3.55 | -2.90% | 21,936 |
| Jan 9, 2026 | 3.43 | 3.75 | 3.42 | 3.66 | 3.66 | 6.77% | 60,926 |
| Jan 8, 2026 | 3.93 | 3.93 | 3.30 | 3.43 | 3.43 | -12.00% | 46,629 |
| Jan 7, 2026 | 4.10 | 4.10 | 3.78 | 3.89 | 3.89 | -7.77% | 64,034 |
| Jan 6, 2026 | 4.25 | 4.57 | 4.22 | 4.22 | 4.22 | 4.20% | 75,013 |
| Jan 5, 2026 | 3.90 | 4.19 | 3.90 | 4.05 | 4.05 | -3.59% | 154,512 |
| Jan 2, 2026 | 5.48 | 5.65 | 4.04 | 4.20 | 4.20 | -17.63% | 1,061,472 |
| Dec 31, 2025 | 3.07 | 5.30 | 2.89 | 5.10 | 5.10 | 61.09% | 3,957,447 |