WF International Limited (WXM)
NASDAQ: WXM · Real-Time Price · USD
0.5480
+0.0101 (1.88%)
At close: Dec 22, 2025, 4:00 PM EST
0.5100
-0.0380 (-6.93%)
After-hours: Dec 22, 2025, 7:58 PM EST
WF International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 0.52 | 0.55 | 0.51 | 0.55 | 0.55 | 1.88% | 35,012 |
| Dec 19, 2025 | 0.58 | 0.58 | 0.51 | 0.54 | 0.54 | -7.27% | 45,164 |
| Dec 18, 2025 | 0.52 | 0.60 | 0.52 | 0.58 | 0.58 | 8.39% | 80,960 |
| Dec 17, 2025 | 0.52 | 0.58 | 0.50 | 0.54 | 0.54 | -0.58% | 45,859 |
| Dec 16, 2025 | 0.56 | 0.57 | 0.49 | 0.54 | 0.54 | -10.13% | 150,830 |
| Dec 15, 2025 | 0.63 | 0.63 | 0.57 | 0.60 | 0.60 | -0.93% | 93,923 |
| Dec 12, 2025 | 0.65 | 0.65 | 0.58 | 0.60 | 0.60 | -1.64% | 154,939 |
| Dec 11, 2025 | 0.53 | 0.65 | 0.53 | 0.61 | 0.61 | 11.76% | 152,902 |
| Dec 10, 2025 | 0.53 | 0.57 | 0.52 | 0.55 | 0.55 | 3.00% | 25,210 |
| Dec 9, 2025 | 0.54 | 0.54 | 0.51 | 0.53 | 0.53 | 2.44% | 48,233 |
| Dec 8, 2025 | 0.51 | 0.56 | 0.50 | 0.52 | 0.52 | 0.25% | 51,888 |
| Dec 5, 2025 | 0.52 | 0.52 | 0.50 | 0.52 | 0.52 | 5.86% | 21,093 |
| Dec 4, 2025 | 0.48 | 0.54 | 0.48 | 0.49 | 0.49 | 2.80% | 93,392 |
| Dec 3, 2025 | 0.53 | 0.53 | 0.46 | 0.48 | 0.48 | -2.59% | 45,842 |
| Dec 2, 2025 | 0.48 | 0.49 | 0.47 | 0.49 | 0.49 | -3.63% | 50,072 |
| Dec 1, 2025 | 0.55 | 0.56 | 0.47 | 0.51 | 0.51 | -7.22% | 75,916 |
| Nov 28, 2025 | 0.56 | 0.58 | 0.52 | 0.55 | 0.55 | 0.75% | 189,469 |
| Nov 26, 2025 | 0.54 | 0.58 | 0.54 | 0.54 | 0.54 | 0.83% | 205,867 |
| Nov 25, 2025 | 0.49 | 0.54 | 0.49 | 0.54 | 0.54 | 14.41% | 298,204 |
| Nov 24, 2025 | 0.45 | 0.48 | 0.44 | 0.47 | 0.47 | 5.17% | 66,792 |
| Nov 21, 2025 | 0.42 | 0.54 | 0.41 | 0.45 | 0.45 | 5.35% | 142,370 |
| Nov 20, 2025 | 0.48 | 0.49 | 0.42 | 0.43 | 0.43 | -10.86% | 242,914 |
| Nov 19, 2025 | 0.50 | 0.50 | 0.46 | 0.48 | 0.48 | -4.42% | 117,221 |
| Nov 18, 2025 | 0.51 | 0.53 | 0.50 | 0.50 | 0.50 | -2.04% | 65,471 |
| Nov 17, 2025 | 0.52 | 0.57 | 0.50 | 0.51 | 0.51 | -0.33% | 377,982 |
| Nov 14, 2025 | 0.43 | 0.52 | 0.43 | 0.51 | 0.51 | 11.33% | 780,971 |
| Nov 13, 2025 | 0.58 | 0.59 | 0.42 | 0.46 | 0.46 | -22.02% | 2,598,040 |
| Nov 12, 2025 | 0.64 | 0.65 | 0.54 | 0.59 | 0.59 | -11.69% | 425,924 |
| Nov 11, 2025 | 0.80 | 0.80 | 0.65 | 0.67 | 0.67 | -18.54% | 319,820 |
| Nov 10, 2025 | 0.89 | 0.99 | 0.76 | 0.82 | 0.82 | -13.59% | 242,604 |
| Nov 7, 2025 | 1.00 | 1.00 | 0.82 | 0.95 | 0.95 | -3.16% | 176,138 |
| Nov 6, 2025 | 1.10 | 1.15 | 0.91 | 0.98 | 0.98 | -15.52% | 619,919 |
| Nov 5, 2025 | 1.86 | 1.91 | 1.01 | 1.16 | 1.16 | -54.86% | 2,703,079 |
| Nov 4, 2025 | 3.16 | 3.20 | 2.50 | 2.57 | 2.57 | -19.18% | 1,015,180 |
| Nov 3, 2025 | 3.25 | 3.25 | 3.13 | 3.18 | 3.18 | 0.95% | 367,558 |
| Oct 31, 2025 | 3.28 | 3.30 | 3.15 | 3.15 | 3.15 | -4.26% | 316,428 |
| Oct 30, 2025 | 3.24 | 3.31 | 3.20 | 3.29 | 3.29 | -1.94% | 420,260 |
| Oct 29, 2025 | 3.30 | 3.39 | 3.25 | 3.36 | 3.36 | 1.36% | 406,589 |
| Oct 28, 2025 | 3.40 | 3.44 | 3.26 | 3.31 | 3.31 | -2.93% | 357,836 |
| Oct 27, 2025 | 3.28 | 3.46 | 3.21 | 3.41 | 3.41 | 4.60% | 342,110 |
| Oct 24, 2025 | 3.15 | 3.50 | 3.15 | 3.26 | 3.26 | 0.31% | 15,025 |
| Oct 23, 2025 | 3.21 | 3.38 | 3.20 | 3.25 | 3.25 | -1.81% | 20,112 |
| Oct 22, 2025 | 3.33 | 3.37 | 3.26 | 3.31 | 3.31 | -3.64% | 21,486 |
| Oct 21, 2025 | 3.54 | 3.59 | 3.44 | 3.44 | 3.44 | 4.73% | 34,182 |
| Oct 20, 2025 | 3.42 | 3.45 | 3.26 | 3.28 | 3.28 | 0.61% | 53,369 |
| Oct 17, 2025 | 3.20 | 3.36 | 3.20 | 3.26 | 3.26 | -7.39% | 39,339 |
| Oct 16, 2025 | 3.67 | 3.67 | 3.50 | 3.52 | 3.52 | -3.03% | 47,913 |
| Oct 15, 2025 | 3.40 | 3.67 | 3.37 | 3.63 | 3.63 | 4.01% | 54,382 |
| Oct 14, 2025 | 3.35 | 3.55 | 3.35 | 3.49 | 3.49 | 1.60% | 8,461 |
| Oct 13, 2025 | 3.55 | 3.55 | 3.35 | 3.44 | 3.44 | 2.54% | 67,847 |