UTime Limited (WTO)
NASDAQ: WTO · Real-Time Price · USD
1.640
+0.134 (8.90%)
Mar 31, 2025, 2:21 PM EDT - Market open
UTime Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 1.50 | 1.66 | 1.37 | 1.58 | - | 945.82% | 113,901 |
| Mar 28, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -8.73% | 613,438 |
| Mar 27, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 1.85% | 509,737 |
| Mar 26, 2025 | 0.18 | 0.18 | 0.15 | 0.16 | 0.16 | -21.74% | 2,262,292 |
| Mar 25, 2025 | 0.24 | 0.24 | 0.20 | 0.21 | 0.21 | -11.88% | 434,176 |
| Mar 24, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -0.84% | 256,655 |
| Mar 21, 2025 | 0.23 | 0.25 | 0.21 | 0.24 | 0.24 | 5.29% | 271,486 |
| Mar 20, 2025 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 7.14% | 170,027 |
| Mar 19, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 5.47% | 156,180 |
| Mar 18, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -4.05% | 154,646 |
| Mar 17, 2025 | 0.19 | 0.21 | 0.18 | 0.21 | 0.21 | 9.60% | 254,723 |
| Mar 14, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -4.38% | 167,420 |
| Mar 13, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -1.15% | 262,487 |
| Mar 12, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -3.56% | 151,011 |
| Mar 11, 2025 | 0.23 | 0.23 | 0.18 | 0.21 | 0.21 | -2.03% | 441,040 |
| Mar 10, 2025 | 0.23 | 0.24 | 0.20 | 0.21 | 0.21 | -9.48% | 319,170 |
| Mar 7, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -1.26% | 237,686 |
| Mar 6, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 6.51% | 229,376 |
| Mar 5, 2025 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | 3.82% | 126,428 |
| Mar 4, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -5.42% | 513,099 |
| Mar 3, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -2.83% | 247,967 |
| Feb 28, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -6.27% | 354,535 |
| Feb 27, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -6.04% | 328,407 |
| Feb 26, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 0.99% | 267,552 |
| Feb 25, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -3.17% | 324,929 |
| Feb 24, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -1.38% | 400,463 |
| Feb 21, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 2.16% | 309,872 |
| Feb 20, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -1.32% | 161,069 |
| Feb 19, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -2.99% | 175,235 |
| Feb 18, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 0.39% | 192,738 |
| Feb 14, 2025 | 0.28 | 0.30 | 0.27 | 0.28 | 0.28 | -2.61% | 452,286 |
| Feb 13, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 1.55% | 304,187 |
| Feb 12, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | 0.21% | 211,671 |
| Feb 11, 2025 | 0.29 | 0.30 | 0.27 | 0.28 | 0.28 | 6.49% | 1,055,887 |
| Feb 10, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -2.54% | 395,217 |
| Feb 7, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 0.37% | 208,497 |
| Feb 6, 2025 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -1.09% | 513,225 |
| Feb 5, 2025 | 0.29 | 0.29 | 0.26 | 0.27 | 0.27 | -4.89% | 315,738 |
| Feb 4, 2025 | 0.30 | 0.30 | 0.27 | 0.29 | 0.29 | 6.78% | 441,660 |
| Feb 3, 2025 | 0.28 | 0.29 | 0.26 | 0.27 | 0.27 | -0.44% | 383,793 |
| Jan 31, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -6.52% | 594,221 |
| Jan 30, 2025 | 0.30 | 0.30 | 0.27 | 0.29 | 0.29 | -0.38% | 711,961 |
| Jan 29, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -1.82% | 355,753 |
| Jan 28, 2025 | 0.31 | 0.32 | 0.29 | 0.30 | 0.30 | -2.79% | 392,591 |
| Jan 27, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | 0.39% | 774,147 |
| Jan 24, 2025 | 0.30 | 0.32 | 0.29 | 0.30 | 0.30 | 4.22% | 630,046 |
| Jan 23, 2025 | 0.29 | 0.31 | 0.27 | 0.29 | 0.29 | -3.48% | 371,708 |
| Jan 22, 2025 | 0.28 | 0.34 | 0.28 | 0.30 | 0.30 | 5.93% | 491,818 |
| Jan 21, 2025 | 0.31 | 0.33 | 0.28 | 0.29 | 0.29 | -5.31% | 925,838 |
| Jan 17, 2025 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | -3.52% | 280,373 |