Waton Financial Limited - Ordinary Shares (WTF)
2.7700
-0.1300 (-4.48%)
NASDAQ· Last Trade: Jun 20th, 4:18 PM EDT
Historical Prices For Waton Financial Limited - Ordinary Shares (WTF)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/18/2026 | 2.70 | 2.95 | 2.70 | 2.77 | 14,588 | 2.77 |
| 6/17/2026 | 2.52 | 3.10 | 2.52 | 2.90 | 26,255 | 2.90 |
| 6/16/2026 | 2.51 | 2.60 | 2.41 | 2.47 | 9,326 | 2.47 |
| 6/15/2026 | 2.52 | 2.85 | 2.50 | 2.55 | 50,896 | 2.55 |
| 6/12/2026 | 2.62 | 2.73 | 2.49 | 2.49 | 3,939 | 2.49 |
| 6/11/2026 | 2.56 | 2.74 | 2.28 | 2.66 | 24,451 | 2.66 |
| 6/10/2026 | 2.76 | 2.77 | 2.61 | 2.66 | 22,108 | 2.66 |
| 6/09/2026 | 2.99 | 2.99 | 2.57 | 2.57 | 49,717 | 2.57 |
| 6/08/2026 | 2.95 | 3.10 | 2.90 | 2.94 | 13,345 | 2.94 |
| 6/05/2026 | 3.15 | 3.15 | 2.73 | 2.90 | 39,229 | 2.90 |
| 6/04/2026 | 3.15 | 3.27 | 3.02 | 3.10 | 23,443 | 3.10 |
| 6/03/2026 | 3.33 | 3.42 | 3.00 | 3.08 | 46,217 | 3.08 |
| 6/02/2026 | 2.88 | 3.61 | 2.85 | 3.38 | 158,791 | 3.38 |
| 6/01/2026 | 2.94 | 3.07 | 2.64 | 2.83 | 48,282 | 2.83 |
| 5/29/2026 | 0.00 | 3.07 | 2.82 | 2.94 | 517,004 | 2.94 |
| 5/28/2026 | 3.28 | 3.53 | 2.72 | 2.85 | 399,600 | 2.85 |
| 5/27/2026 | 3.10 | 3.44 | 3.05 | 3.27 | 322,154 | 3.27 |
| 5/26/2026 | 3.14 | 3.45 | 3.06 | 3.44 | 390,628 | 3.44 |
| 5/22/2026 | 3.42 | 3.47 | 3.00 | 3.13 | 504,431 | 3.13 |
| 5/21/2026 | 3.65 | 3.78 | 3.28 | 3.36 | 589,754 | 3.36 |
| 5/20/2026 | 3.57 | 3.81 | 3.30 | 3.65 | 608,555 | 3.65 |
| 5/19/2026 | 3.17 | 3.85 | 3.00 | 3.53 | 534,764 | 3.53 |
| 5/18/2026 | 2.84 | 3.44 | 2.73 | 3.22 | 728,402 | 3.22 |
| 5/15/2026 | 3.45 | 3.55 | 2.74 | 2.83 | 536,506 | 2.83 |
| 5/14/2026 | 4.18 | 4.24 | 3.16 | 3.36 | 402,170 | 3.36 |
| 5/13/2026 | 4.40 | 4.50 | 4.06 | 4.15 | 522,462 | 4.15 |
| 5/12/2026 | 4.00 | 4.46 | 3.89 | 4.30 | 437,298 | 4.30 |
| 5/11/2026 | 3.78 | 4.48 | 3.78 | 4.20 | 267,653 | 4.20 |
| 5/08/2026 | 3.92 | 4.49 | 3.63 | 3.90 | 279,248 | 3.90 |
| 5/07/2026 | 3.45 | 3.86 | 3.45 | 3.82 | 5,154 | 3.82 |
| 5/06/2026 | 3.50 | 3.84 | 3.50 | 3.83 | 3,354 | 3.83 |
| 5/05/2026 | 3.50 | 3.87 | 3.49 | 3.87 | 11,930 | 3.87 |
| 5/04/2026 | 3.50 | 3.89 | 3.50 | 3.68 | 3,654 | 3.68 |
| 5/01/2026 | 3.75 | 3.81 | 3.61 | 3.80 | 3,829 | 3.80 |
| 4/30/2026 | 3.57 | 3.94 | 3.30 | 3.75 | 14,119 | 3.75 |
| 4/29/2026 | 3.48 | 3.50 | 3.08 | 3.30 | 8,125 | 3.30 |
| 4/28/2026 | 3.51 | 3.72 | 3.44 | 3.44 | 2,238 | 3.44 |
| 4/27/2026 | 3.44 | 3.75 | 3.35 | 3.35 | 2,915 | 3.35 |
| 4/24/2026 | 3.90 | 4.05 | 3.35 | 3.44 | 9,710 | 3.44 |
| 4/23/2026 | 4.08 | 4.08 | 3.89 | 3.89 | 4,191 | 3.89 |
| 4/22/2026 | 3.90 | 4.09 | 3.90 | 4.09 | 5,406 | 4.09 |
| 4/21/2026 | 3.85 | 4.17 | 3.85 | 3.90 | 14,414 | 3.90 |
| 4/20/2026 | 4.01 | 4.41 | 4.01 | 4.41 | 9,559 | 4.41 |
| 4/17/2026 | 4.00 | 4.01 | 3.74 | 3.98 | 8,142 | 3.98 |
| 4/16/2026 | 4.01 | 4.01 | 3.50 | 3.87 | 3,171 | 3.87 |
| 4/15/2026 | 3.54 | 4.36 | 3.54 | 3.84 | 6,143 | 3.84 |
| 4/14/2026 | 4.02 | 4.40 | 3.66 | 4.05 | 15,816 | 4.05 |
| 4/13/2026 | 3.90 | 3.97 | 3.68 | 3.97 | 3,175 | 3.97 |
| 4/10/2026 | 3.54 | 3.66 | 3.40 | 3.59 | 3,331 | 3.59 |
| 4/09/2026 | 3.33 | 3.33 | 3.33 | 3.33 | 363 | 3.33 |
| 4/08/2026 | 3.35 | 3.54 | 3.35 | 3.40 | 13,622 | 3.40 |
| 4/06/2026 | 3.69 | 0.00 | 3.69 | 3.42 | 146 | 3.42 |
| 4/02/2026 | 3.50 | 3.87 | 3.29 | 3.69 | 13,637 | 3.69 |
| 4/01/2026 | 3.27 | 3.27 | 3.25 | 3.25 | 935 | 3.25 |
| 3/31/2026 | 3.50 | 3.50 | 3.34 | 3.34 | 2,884 | 3.34 |
| 3/30/2026 | 3.62 | 3.62 | 3.48 | 3.48 | 1,615 | 3.48 |
| 3/27/2026 | 3.85 | 3.85 | 3.48 | 3.71 | 3,956 | 3.71 |
| 3/26/2026 | 3.46 | 3.72 | 3.18 | 3.47 | 14,444 | 3.47 |
| 3/25/2026 | 3.36 | 4.00 | 3.15 | 3.58 | 52,134 | 3.58 |
| 3/24/2026 | 3.39 | 3.39 | 3.14 | 3.14 | 1,616 | 3.14 |
| 3/23/2026 | 3.20 | 3.49 | 3.20 | 3.40 | 7,838 | 3.40 |
| 3/20/2026 | 3.32 | 3.45 | 3.16 | 3.20 | 10,995 | 3.20 |