UTime Limited (WTO)
NASDAQ: WTO · Real-Time Price · USD
1.100
-0.050 (-4.35%)
At close: Aug 8, 2025, 4:00 PM
1.080
-0.020 (-1.82%)
After-hours: Aug 8, 2025, 5:15 PM EDT
UTime Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1.14 | 1.14 | 1.08 | 1.10 | 1.10 | -4.35% | 6,867 |
| 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 |
| Jun 20, 2025 | 0.98 | 0.98 | 0.88 | 0.91 | 0.91 | -3.19% | 40,569 |
| Jun 18, 2025 | 0.93 | 0.99 | 0.93 | 0.94 | 0.94 | 1.56% | 21,008 |
| Jun 17, 2025 | 1.00 | 1.00 | 0.91 | 0.93 | 0.93 | -10.14% | 43,004 |
| Jun 16, 2025 | 0.91 | 1.06 | 0.82 | 1.03 | 1.03 | 20.47% | 354,781 |
| Jun 13, 2025 | 0.89 | 0.90 | 0.85 | 0.86 | 0.86 | -5.00% | 27,324 |
| Jun 12, 2025 | 0.93 | 0.93 | 0.89 | 0.90 | 0.90 | 0.35% | 49,241 |
| Jun 11, 2025 | 0.90 | 0.99 | 0.89 | 0.90 | 0.90 | -0.39% | 32,850 |
| Jun 10, 2025 | 0.97 | 1.02 | 0.90 | 0.90 | 0.90 | 0.04% | 47,755 |
| Jun 9, 2025 | 0.90 | 0.95 | 0.89 | 0.90 | 0.90 | -0.01% | 47,656 |
| Jun 6, 2025 | 0.86 | 0.92 | 0.85 | 0.90 | 0.90 | 2.27% | 72,522 |
| 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 |