Waton Financial Limited - Ordinary Shares (WTF)
3.4500
-0.1900 (-5.22%)
NASDAQ · Last Trade: Jan 29th, 5:46 PM EST
Historical Prices For Waton Financial Limited - Ordinary Shares (WTF)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/29/2026 | 3.60 | 3.60 | 3.16 | 3.45 | 37,474 | 3.45 |
| 1/28/2026 | 3.63 | 3.65 | 3.61 | 3.64 | 9,653 | 3.64 |
| 1/27/2026 | 3.78 | 3.85 | 3.62 | 3.69 | 9,722 | 3.69 |
| 1/26/2026 | 3.55 | 3.78 | 3.41 | 3.78 | 43,255 | 3.78 |
| 1/23/2026 | 3.30 | 3.60 | 3.30 | 3.58 | 11,701 | 3.58 |
| 1/22/2026 | 3.50 | 3.59 | 3.38 | 3.48 | 21,535 | 3.48 |
| 1/21/2026 | 3.49 | 3.60 | 3.36 | 3.55 | 23,541 | 3.55 |
| 1/20/2026 | 3.30 | 3.50 | 3.30 | 3.40 | 6,749 | 3.40 |
| 1/16/2026 | 3.48 | 3.48 | 3.34 | 3.42 | 7,449 | 3.42 |
| 1/15/2026 | 3.52 | 3.60 | 3.44 | 3.57 | 12,991 | 3.57 |
| 1/14/2026 | 3.42 | 3.50 | 3.33 | 3.48 | 12,176 | 3.48 |
| 1/13/2026 | 3.50 | 3.50 | 3.39 | 3.42 | 8,548 | 3.42 |
| 1/12/2026 | 3.50 | 3.69 | 3.42 | 3.47 | 15,346 | 3.47 |
| 1/09/2026 | 3.33 | 3.66 | 3.29 | 3.66 | 20,425 | 3.66 |
| 1/08/2026 | 3.24 | 3.31 | 3.15 | 3.31 | 25,326 | 3.31 |
| 1/07/2026 | 3.13 | 3.29 | 3.10 | 3.20 | 16,427 | 3.20 |
| 1/06/2026 | 3.16 | 3.25 | 3.07 | 3.18 | 15,199 | 3.18 |
| 1/05/2026 | 3.23 | 3.23 | 3.18 | 3.21 | 11,423 | 3.21 |
| 1/02/2026 | 3.29 | 3.44 | 3.15 | 3.24 | 19,096 | 3.24 |
| 12/31/2025 | 3.22 | 3.32 | 3.17 | 3.30 | 8,635 | 3.30 |
| 12/30/2025 | 3.12 | 3.29 | 3.12 | 3.27 | 18,027 | 3.27 |
| 12/29/2025 | 3.31 | 3.55 | 3.19 | 3.34 | 28,139 | 3.34 |
| 12/26/2025 | 3.33 | 3.34 | 3.25 | 3.32 | 4,608 | 3.32 |
| 12/24/2025 | 3.35 | 3.35 | 3.21 | 3.22 | 4,255 | 3.22 |
| 12/23/2025 | 3.21 | 3.38 | 3.21 | 3.32 | 34,490 | 3.32 |
| 12/22/2025 | 3.45 | 3.50 | 3.21 | 3.28 | 24,535 | 3.28 |
| 12/19/2025 | 3.26 | 3.70 | 3.23 | 3.54 | 30,087 | 3.54 |
| 12/18/2025 | 3.19 | 3.76 | 3.17 | 3.25 | 48,834 | 3.25 |
| 12/17/2025 | 3.25 | 3.31 | 3.09 | 3.11 | 16,479 | 3.11 |
| 12/16/2025 | 3.37 | 3.42 | 3.16 | 3.25 | 7,157 | 3.25 |
| 12/15/2025 | 3.25 | 3.30 | 3.14 | 3.18 | 7,664 | 3.18 |
| 12/12/2025 | 3.20 | 3.35 | 3.10 | 3.25 | 19,857 | 3.25 |
| 12/11/2025 | 3.19 | 3.46 | 3.18 | 3.23 | 14,668 | 3.23 |
| 12/10/2025 | 3.06 | 3.34 | 3.06 | 3.10 | 12,395 | 3.10 |
| 12/09/2025 | 3.04 | 3.42 | 2.99 | 3.27 | 39,175 | 3.27 |
| 12/08/2025 | 3.09 | 3.18 | 3.00 | 3.06 | 30,289 | 3.06 |
| 12/05/2025 | 3.12 | 3.22 | 3.06 | 3.09 | 22,831 | 3.09 |
| 12/04/2025 | 3.09 | 3.40 | 3.09 | 3.17 | 52,751 | 3.17 |
| 12/03/2025 | 3.07 | 3.20 | 3.00 | 3.10 | 21,678 | 3.10 |
| 12/02/2025 | 3.11 | 3.20 | 2.90 | 3.08 | 59,863 | 3.08 |
| 12/01/2025 | 3.17 | 3.29 | 2.94 | 3.12 | 39,230 | 3.12 |
| 11/28/2025 | 3.12 | 3.49 | 3.04 | 3.30 | 129,697 | 3.30 |
| 11/26/2025 | 2.97 | 3.38 | 2.97 | 3.09 | 124,666 | 3.09 |
| 11/25/2025 | 3.49 | 3.54 | 2.71 | 2.82 | 281,866 | 2.82 |
| 11/24/2025 | 3.50 | 3.54 | 3.35 | 3.54 | 1,357,346 | 3.54 |
| 11/21/2025 | 4.25 | 4.25 | 3.21 | 3.22 | 101,960 | 3.22 |
| 11/20/2025 | 4.52 | 4.87 | 4.01 | 4.02 | 174,478 | 4.02 |
| 11/19/2025 | 5.04 | 5.37 | 4.30 | 4.58 | 173,475 | 4.58 |
| 11/18/2025 | 5.18 | 5.35 | 4.76 | 5.04 | 158,288 | 5.04 |
| 11/17/2025 | 5.68 | 5.89 | 4.71 | 5.15 | 116,023 | 5.15 |
| 11/14/2025 | 5.39 | 6.00 | 5.39 | 5.87 | 87,745 | 5.87 |
| 11/13/2025 | 5.27 | 5.81 | 5.27 | 5.68 | 103,069 | 5.68 |
| 11/12/2025 | 5.62 | 6.28 | 5.28 | 5.28 | 364,797 | 5.28 |
| 11/11/2025 | 5.08 | 5.67 | 4.95 | 5.54 | 99,385 | 5.54 |
| 11/10/2025 | 5.10 | 5.25 | 4.90 | 4.99 | 82,491 | 4.99 |
| 11/07/2025 | 4.74 | 5.21 | 4.74 | 5.21 | 124,922 | 5.21 |
| 11/06/2025 | 5.08 | 5.09 | 4.68 | 4.87 | 20,455 | 4.87 |
| 11/05/2025 | 5.12 | 5.27 | 5.02 | 5.11 | 121,999 | 5.11 |
| 11/04/2025 | 5.15 | 5.51 | 5.14 | 5.20 | 115,715 | 5.20 |
| 11/03/2025 | 5.20 | 5.65 | 5.15 | 5.16 | 92,871 | 5.16 |
| 10/31/2025 | 5.00 | 5.30 | 5.00 | 5.21 | 52,294 | 5.21 |
| 10/30/2025 | 5.03 | 5.21 | 4.90 | 5.09 | 151,036 | 5.09 |