UTime Limited (WTO)
NASDAQ: WTO · Real-Time Price · USD
0.9103
+0.0003 (0.03%)
Sep 3, 2025, 10:51 AM - Market open
UTime Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 0.92 | 0.92 | 0.87 | 0.91 | 0.91 | 2.09% | 7,209 |
| 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 |
| Aug 12, 2025 | 1.07 | 1.10 | 1.06 | 1.07 | 1.07 | -3.60% | 36,934 |
| Aug 11, 2025 | 1.07 | 1.11 | 1.06 | 1.11 | 1.11 | 0.91% | 8,133 |
| Aug 8, 2025 | 1.14 | 1.14 | 1.08 | 1.10 | 1.10 | -4.35% | 6,871 |
| Aug 7, 2025 | 1.07 | 1.18 | 1.05 | 1.15 | 1.15 | 6.98% | 101,240 |
| Aug 6, 2025 | 1.13 | 1.15 | 1.05 | 1.08 | 1.08 | -7.33% | 26,968 |
| Aug 5, 2025 | 1.08 | 1.18 | 1.07 | 1.16 | 1.16 | 7.41% | 93,213 |
| Aug 4, 2025 | 1.06 | 1.15 | 1.03 | 1.08 | 1.08 | 1.89% | 44,188 |
| Aug 1, 2025 | 1.04 | 1.08 | 1.01 | 1.06 | 1.06 | -3.64% | 27,249 |
| Jul 31, 2025 | 1.16 | 1.16 | 1.07 | 1.10 | 1.10 | 0.92% | 9,442 |
| Jul 30, 2025 | 1.14 | 1.17 | 1.07 | 1.09 | 1.09 | -6.76% | 44,727 |
| Jul 29, 2025 | 1.26 | 1.26 | 1.13 | 1.17 | 1.17 | -1.76% | 23,768 |
| Jul 28, 2025 | 1.17 | 1.25 | 1.17 | 1.19 | 1.19 | 0.85% | 17,712 |
| Jul 25, 2025 | 1.16 | 1.31 | 1.15 | 1.18 | 1.18 | -1.67% | 22,073 |
| Jul 24, 2025 | 1.17 | 1.30 | 1.14 | 1.20 | 1.20 | 2.56% | 177,894 |
| Jul 23, 2025 | 1.22 | 1.23 | 1.15 | 1.17 | 1.17 | 1.30% | 12,504 |
| Jul 22, 2025 | 1.19 | 1.26 | 1.12 | 1.16 | 1.16 | -0.43% | 145,304 |
| Jul 21, 2025 | 1.14 | 1.29 | 1.12 | 1.16 | 1.16 | -1.28% | 153,626 |
| Jul 18, 2025 | 1.06 | 1.23 | 1.06 | 1.18 | 1.18 | 7.31% | 269,961 |
| Jul 17, 2025 | 1.10 | 1.12 | 1.07 | 1.10 | 1.10 | -1.35% | 61,225 |
| Jul 16, 2025 | 1.08 | 1.12 | 1.06 | 1.11 | 1.11 | 4.72% | 38,298 |
| Jul 15, 2025 | 1.08 | 1.14 | 1.04 | 1.06 | 1.06 | - | 139,826 |
| Jul 14, 2025 | 1.04 | 1.22 | 1.02 | 1.06 | 1.06 | 1.92% | 147,190 |
| Jul 11, 2025 | 0.96 | 1.04 | 0.96 | 1.04 | 1.04 | 2.97% | 32,174 |
| Jul 10, 2025 | 0.97 | 1.01 | 0.97 | 1.01 | 1.01 | 4.12% | 16,241 |
| Jul 9, 2025 | 0.99 | 1.00 | 0.97 | 0.97 | 0.97 | -1.77% | 24,683 |
| Jul 8, 2025 | 0.98 | 1.02 | 0.96 | 0.99 | 0.99 | 0.73% | 24,705 |
| Jul 7, 2025 | 0.95 | 1.00 | 0.95 | 0.98 | 0.98 | 0.50% | 47,906 |
| Jul 3, 2025 | 1.01 | 1.02 | 0.95 | 0.98 | 0.98 | -3.90% | 26,087 |
| Jul 2, 2025 | 0.94 | 1.04 | 0.94 | 1.02 | 1.02 | 8.56% | 82,779 |
| Jul 1, 2025 | 0.93 | 0.96 | 0.93 | 0.94 | 0.94 | -2.83% | 8,955 |
| Jun 30, 2025 | 0.97 | 0.97 | 0.92 | 0.96 | 0.96 | 4.59% | 17,381 |
| Jun 27, 2025 | 0.91 | 0.95 | 0.90 | 0.92 | 0.92 | 2.21% | 40,682 |
| Jun 26, 2025 | 0.93 | 0.93 | 0.89 | 0.90 | 0.90 | -3.22% | 44,980 |
| Jun 25, 2025 | 0.89 | 0.93 | 0.89 | 0.93 | 0.93 | 3.33% | 30,340 |
| Jun 24, 2025 | 0.90 | 0.90 | 0.87 | 0.90 | 0.90 | - | 23,783 |
| Jun 23, 2025 | 0.89 | 0.95 | 0.75 | 0.90 | 0.90 | -1.10% | 86,763 |