UTime Limited (WTO)
NASDAQ: WTO · Real-Time Price · USD
0.9001
+0.0200 (2.27%)
At close: Jun 6, 2025, 4:00 PM
0.9239
+0.0238 (2.64%)
After-hours: Jun 6, 2025, 7:54 PM EDT
UTime Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 0.86 | 0.92 | 0.85 | 0.90 | 0.90 | 2.27% | 70,911 |
| Jun 5, 2025 | 0.93 | 0.93 | 0.88 | 0.88 | 0.88 | -6.25% | 90,937 |
| Jun 4, 2025 | 0.93 | 0.99 | 0.91 | 0.94 | 0.94 | 3.79% | 54,145 |
| Jun 3, 2025 | 0.86 | 0.91 | 0.85 | 0.90 | 0.90 | 2.37% | 64,715 |
| Jun 2, 2025 | 0.96 | 0.96 | 0.86 | 0.88 | 0.88 | -3.97% | 83,238 |
| May 30, 2025 | 1.02 | 1.02 | 0.92 | 0.92 | 0.92 | -7.99% | 73,520 |
| May 29, 2025 | 1.06 | 1.10 | 0.91 | 1.00 | 1.00 | -1.96% | 333,554 |
| May 28, 2025 | 0.94 | 1.07 | 0.81 | 1.02 | 1.02 | 18.60% | 307,013 |
| May 27, 2025 | 0.87 | 1.00 | 0.75 | 0.86 | 0.86 | -25.22% | 706,793 |
| May 23, 2025 | 1.89 | 1.89 | 1.13 | 1.15 | 1.15 | -38.50% | 1,336,021 |
| May 22, 2025 | 2.09 | 3.00 | 1.70 | 1.87 | 1.87 | -17.62% | 1,491,573 |
| May 21, 2025 | 2.18 | 2.31 | 2.05 | 2.27 | 2.27 | -1.73% | 75,045 |
| May 20, 2025 | 1.99 | 2.50 | 1.95 | 2.31 | 2.31 | -1.70% | 208,672 |
| May 19, 2025 | 1.83 | 2.50 | 1.76 | 2.35 | 2.35 | 23.04% | 216,733 |
| May 16, 2025 | 2.00 | 2.08 | 1.90 | 1.91 | 1.91 | -2.55% | 20,306 |
| May 15, 2025 | 2.03 | 2.12 | 1.89 | 1.96 | 1.96 | -2.97% | 51,708 |
| May 14, 2025 | 2.16 | 2.24 | 2.01 | 2.02 | 2.02 | -8.60% | 68,307 |
| May 13, 2025 | 1.90 | 2.36 | 1.90 | 2.21 | 2.21 | 13.92% | 120,621 |
| May 12, 2025 | 1.85 | 2.08 | 1.81 | 1.94 | 1.94 | 8.38% | 50,274 |
| May 9, 2025 | 1.89 | 1.90 | 1.78 | 1.79 | 1.79 | 0.56% | 22,444 |
| May 8, 2025 | 1.85 | 1.87 | 1.64 | 1.78 | 1.78 | 1.71% | 29,123 |
| May 7, 2025 | 1.85 | 1.98 | 1.72 | 1.75 | 1.75 | -7.89% | 19,177 |
| May 6, 2025 | 1.96 | 1.96 | 1.80 | 1.90 | 1.90 | -2.56% | 44,239 |
| May 5, 2025 | 2.06 | 2.14 | 1.90 | 1.95 | 1.95 | -2.60% | 46,760 |
| May 2, 2025 | 1.99 | 2.15 | 1.99 | 2.00 | 2.00 | 1.11% | 19,074 |
| May 1, 2025 | 2.00 | 2.03 | 1.88 | 1.98 | 1.98 | -1.00% | 46,162 |
| Apr 30, 2025 | 2.14 | 2.15 | 1.96 | 2.00 | 2.00 | -2.44% | 35,996 |
| Apr 29, 2025 | 2.19 | 2.40 | 2.01 | 2.05 | 2.05 | -5.09% | 86,816 |
| Apr 28, 2025 | 2.07 | 2.18 | 1.80 | 2.16 | 2.16 | 5.37% | 132,282 |
| Apr 25, 2025 | 1.66 | 2.30 | 1.66 | 2.05 | 2.05 | 28.12% | 1,184,107 |
| Apr 24, 2025 | 1.53 | 1.60 | 1.44 | 1.60 | 1.60 | 8.84% | 23,880 |
| Apr 23, 2025 | 1.49 | 1.56 | 1.44 | 1.47 | 1.47 | -1.34% | 20,612 |
| Apr 22, 2025 | 1.34 | 1.69 | 1.30 | 1.49 | 1.49 | 9.56% | 54,553 |
| Apr 21, 2025 | 1.46 | 1.57 | 1.36 | 1.36 | 1.36 | -11.11% | 24,316 |
| Apr 17, 2025 | 1.72 | 1.75 | 1.46 | 1.53 | 1.53 | -13.22% | 117,881 |
| Apr 16, 2025 | 1.68 | 2.00 | 1.63 | 1.76 | 1.76 | 10.19% | 212,796 |
| Apr 15, 2025 | 1.80 | 1.83 | 1.57 | 1.60 | 1.60 | -10.61% | 63,468 |
| Apr 14, 2025 | 1.63 | 1.94 | 1.59 | 1.79 | 1.79 | -16.74% | 228,188 |
| Apr 11, 2025 | 1.24 | 2.34 | 1.18 | 2.15 | 2.15 | 61.65% | 1,191,037 |
| Apr 10, 2025 | 1.28 | 1.34 | 1.18 | 1.33 | 1.33 | -1.48% | 22,631 |
| Apr 9, 2025 | 1.32 | 1.35 | 1.20 | 1.35 | 1.35 | 9.76% | 24,671 |
| Apr 8, 2025 | 1.25 | 1.33 | 1.17 | 1.23 | 1.23 | 0.41% | 53,638 |
| Apr 7, 2025 | 1.14 | 1.30 | 1.06 | 1.23 | 1.23 | 4.70% | 82,965 |
| Apr 4, 2025 | 1.25 | 1.30 | 1.15 | 1.17 | 1.17 | -10.00% | 35,490 |
| Apr 3, 2025 | 1.38 | 1.39 | 1.25 | 1.30 | 1.30 | -8.45% | 55,259 |
| Apr 2, 2025 | 1.42 | 1.50 | 1.35 | 1.42 | 1.42 | - | 135,591 |
| Apr 1, 2025 | 1.62 | 1.63 | 1.35 | 1.42 | 1.42 | -10.13% | 53,844 |
| Mar 31, 2025 | 1.46 | 1.66 | 1.37 | 1.58 | 1.58 | 4.91% | 157,633 |
| Mar 28, 2025 | 1.50 | 1.55 | 1.40 | 1.51 | 1.51 | -8.73% | 61,343 |
| Mar 27, 2025 | 1.61 | 1.69 | 1.52 | 1.65 | 1.65 | 1.85% | 50,973 |