WF International Limited (WXM)
NASDAQ: WXM · Real-Time Price · USD
3.670
+0.050 (1.38%)
At close: Sep 26, 2025, 4:00 PM EDT
3.610
-0.060 (-1.63%)
After-hours: Sep 26, 2025, 4:00 PM EDT
WF International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.51 | 3.77 | 3.42 | 3.68 | - | 1.66% | 263,800 |
| Sep 25, 2025 | 3.80 | 3.81 | 3.55 | 3.62 | 3.62 | -3.47% | 313,744 |
| Sep 24, 2025 | 3.51 | 3.92 | 3.51 | 3.75 | 3.75 | 5.49% | 278,039 |
| Sep 23, 2025 | 3.31 | 3.90 | 3.31 | 3.56 | 3.56 | 3.64% | 261,063 |
| Sep 22, 2025 | 3.63 | 3.63 | 3.14 | 3.43 | 3.43 | -3.11% | 218,337 |
| Sep 19, 2025 | 3.73 | 3.86 | 3.51 | 3.54 | 3.54 | -5.09% | 698,449 |
| Sep 18, 2025 | 3.71 | 3.76 | 3.64 | 3.73 | 3.73 | -0.27% | 208,563 |
| Sep 17, 2025 | 3.70 | 3.75 | 3.58 | 3.74 | 3.74 | 3.89% | 213,610 |
| Sep 16, 2025 | 3.65 | 3.73 | 3.54 | 3.60 | 3.60 | -0.28% | 243,867 |
| Sep 15, 2025 | 3.60 | 3.72 | 3.40 | 3.61 | 3.61 | -0.28% | 266,405 |
| Sep 12, 2025 | 3.60 | 3.87 | 3.50 | 3.62 | 3.62 | - | 214,026 |
| Sep 11, 2025 | 3.30 | 4.22 | 3.30 | 3.62 | 3.62 | 1.97% | 237,908 |
| Sep 10, 2025 | 3.29 | 3.69 | 3.20 | 3.55 | 3.55 | 11.99% | 67,378 |
| Sep 9, 2025 | 2.75 | 3.50 | 2.75 | 3.17 | 3.17 | 20.53% | 66,560 |
| Sep 8, 2025 | 2.51 | 3.01 | 2.51 | 2.63 | 2.63 | -2.23% | 18,525 |
| Sep 5, 2025 | 2.82 | 2.82 | 2.54 | 2.69 | 2.69 | -5.28% | 8,942 |
| Sep 4, 2025 | 2.88 | 2.94 | 2.58 | 2.84 | 2.84 | 0.35% | 2,734 |
| Sep 3, 2025 | 2.82 | 2.84 | 2.82 | 2.83 | 2.83 | - | 1,339 |
| Sep 2, 2025 | 2.87 | 3.00 | 2.80 | 2.83 | 2.83 | -1.50% | 12,771 |
| Aug 29, 2025 | 2.92 | 3.10 | 2.81 | 2.87 | 2.87 | -7.32% | 19,375 |
| Aug 28, 2025 | 3.17 | 3.17 | 2.82 | 3.10 | 3.10 | 4.73% | 5,331 |
| Aug 27, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | 339 |
| Aug 26, 2025 | 2.96 | 3.10 | 2.68 | 2.96 | 2.96 | 3.14% | 30,321 |
| Aug 25, 2025 | 3.06 | 3.06 | 2.67 | 2.87 | 2.87 | -4.33% | 24,623 |
| Aug 22, 2025 | 3.19 | 3.21 | 3.00 | 3.00 | 3.00 | 0.20% | 1,441 |
| Aug 21, 2025 | 3.00 | 3.00 | 2.99 | 2.99 | 2.99 | -0.70% | 1,887 |
| Aug 20, 2025 | 3.00 | 3.11 | 3.00 | 3.02 | 3.02 | -1.79% | 8,431 |
| Aug 19, 2025 | 3.22 | 3.22 | 3.07 | 3.07 | 3.07 | -6.12% | 9,438 |
| Aug 18, 2025 | 3.22 | 3.27 | 3.07 | 3.27 | 3.27 | 3.48% | 6,121 |
| Aug 15, 2025 | 3.20 | 3.45 | 3.05 | 3.16 | 3.16 | -0.63% | 35,086 |
| Aug 14, 2025 | 3.26 | 3.27 | 3.07 | 3.18 | 3.18 | 1.11% | 2,324 |
| Aug 13, 2025 | 3.13 | 3.33 | 3.00 | 3.15 | 3.15 | -4.70% | 4,430 |
| Aug 12, 2025 | 3.48 | 3.48 | 2.85 | 3.30 | 3.30 | 4.43% | 3,480 |
| Aug 11, 2025 | 3.21 | 3.24 | 2.83 | 3.16 | 3.16 | -1.56% | 9,105 |
| Aug 8, 2025 | 3.17 | 3.21 | 3.17 | 3.21 | 3.21 | 3.22% | 1,202 |
| Aug 7, 2025 | 3.30 | 3.51 | 3.10 | 3.11 | 3.11 | -9.80% | 75,177 |
| Aug 6, 2025 | 2.68 | 3.50 | 2.61 | 3.45 | 3.45 | 23.14% | 61,147 |
| Aug 5, 2025 | 2.65 | 2.80 | 2.65 | 2.80 | 2.80 | 1.45% | 21,434 |
| Aug 4, 2025 | 2.65 | 2.88 | 2.52 | 2.76 | 2.76 | 4.15% | 26,986 |
| Aug 1, 2025 | 2.82 | 2.89 | 2.58 | 2.65 | 2.65 | -2.57% | 25,207 |
| Jul 31, 2025 | 2.87 | 3.17 | 2.72 | 2.72 | 2.72 | -4.90% | 6,817 |
| Jul 30, 2025 | 2.90 | 3.24 | 2.80 | 2.86 | 2.86 | -4.67% | 39,844 |
| Jul 29, 2025 | 2.29 | 3.47 | 2.29 | 3.00 | 3.00 | 6.38% | 138,597 |
| Jul 28, 2025 | 2.89 | 2.89 | 2.70 | 2.82 | 2.82 | 5.22% | 22,200 |
| Jul 25, 2025 | 2.61 | 2.77 | 2.61 | 2.68 | 2.68 | -3.25% | 14,811 |
| Jul 24, 2025 | 2.61 | 2.80 | 2.61 | 2.77 | 2.77 | 1.84% | 35,067 |
| Jul 23, 2025 | 3.31 | 3.55 | 2.70 | 2.72 | 2.72 | -19.93% | 147,414 |
| Jul 22, 2025 | 3.40 | 3.82 | 3.40 | 3.40 | 3.40 | -2.39% | 59,251 |
| Jul 21, 2025 | 3.38 | 3.48 | 3.35 | 3.48 | 3.48 | 5.45% | 44,299 |
| Jul 18, 2025 | 3.55 | 3.55 | 3.25 | 3.30 | 3.30 | -7.30% | 33,480 |