Williamson Tea Kenya Plc (NASE:WTK)
Kenya
· Delayed Price · Currency is KES 150.50
+1.25 (0.84%)
At close: Dec 5, 2025
Williamson Tea Kenya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 152.00 | 152.00 | 149.75 | 150.50 | 150.50 | 0.84% | 3,024 |
| Dec 4, 2025 | 149.00 | 151.50 | 149.00 | 149.25 | 149.25 | -0.17% | 7,727 |
| Dec 3, 2025 | 149.25 | 150.00 | 149.00 | 149.50 | 149.50 | -0.33% | 2,785 |
| Dec 2, 2025 | 155.00 | 155.00 | 148.00 | 150.00 | 150.00 | -0.83% | 5,044 |
| Dec 1, 2025 | 155.00 | 157.00 | 150.00 | 151.25 | 151.25 | -3.04% | 16,344 |
| Nov 28, 2025 | 155.00 | 157.00 | 155.00 | 156.00 | 156.00 | -0.32% | 1,955 |
| Nov 27, 2025 | 157.00 | 157.00 | 155.50 | 156.50 | 156.50 | -1.26% | 3,365 |
| Nov 26, 2025 | 159.75 | 159.75 | 157.00 | 158.50 | 158.50 | -1.09% | 1,980 |
| Nov 25, 2025 | 162.50 | 162.50 | 158.00 | 160.25 | 160.25 | -1.84% | 9,817 |
| Nov 24, 2025 | 163.00 | 165.00 | 161.00 | 163.25 | 163.25 | 0.15% | 2,272 |
| Nov 21, 2025 | 163.75 | 163.75 | 163.00 | 163.00 | 163.00 | -0.15% | 3,050 |
| Nov 20, 2025 | 163.25 | 164.00 | 163.00 | 163.25 | 163.25 | - | 2,073 |
| Nov 19, 2025 | 163.00 | 165.00 | 163.00 | 163.25 | 163.25 | - | 3,396 |
| Nov 18, 2025 | 164.00 | 165.00 | 162.00 | 163.25 | 163.25 | -0.61% | 8,004 |
| Nov 17, 2025 | 175.00 | 175.00 | 158.00 | 164.25 | 164.25 | -0.90% | 14,448 |
| Nov 14, 2025 | 170.00 | 175.00 | 160.00 | 165.75 | 165.75 | -2.21% | 11,296 |
| Nov 13, 2025 | 175.00 | 175.00 | 165.50 | 169.50 | 169.50 | -0.15% | 8,356 |
| Nov 12, 2025 | 168.00 | 180.00 | 168.00 | 169.75 | 169.75 | 3.66% | 10,403 |
| Nov 11, 2025 | 168.00 | 168.00 | 160.00 | 163.75 | 163.75 | -1.06% | 8,355 |
| Nov 10, 2025 | 160.00 | 170.00 | 160.00 | 165.50 | 165.50 | 0.46% | 4,045 |
| Nov 7, 2025 | 170.00 | 175.00 | 160.00 | 164.75 | 164.75 | -2.80% | 53,261 |
| Nov 6, 2025 | 180.00 | 181.50 | 167.00 | 169.50 | 169.50 | -8.50% | 26,786 |
| Nov 5, 2025 | 204.00 | 204.00 | 181.50 | 185.25 | 185.25 | -8.06% | 21,746 |
| Nov 4, 2025 | 209.00 | 209.00 | 195.00 | 201.50 | 201.50 | -0.37% | 5,016 |
| Nov 3, 2025 | 210.00 | 210.00 | 192.50 | 202.25 | 202.25 | 3.72% | 3,225 |
| Oct 31, 2025 | 193.50 | 211.75 | 193.00 | 195.00 | 195.00 | 1.30% | 10,085 |
| Oct 30, 2025 | 193.50 | 193.50 | 186.00 | 192.50 | 192.50 | -0.26% | 3,493 |
| Oct 29, 2025 | 193.50 | 193.50 | 193.00 | 193.00 | 193.00 | 0.52% | 3,112 |
| Oct 28, 2025 | 193.50 | 193.50 | 190.00 | 192.00 | 192.00 | - | 4,456 |
| Oct 27, 2025 | 193.75 | 193.75 | 190.00 | 192.00 | 192.00 | -0.13% | 2,418 |
| Oct 24, 2025 | 196.00 | 196.00 | 190.00 | 192.25 | 192.25 | -0.26% | 2,555 |
| Oct 23, 2025 | 196.75 | 197.00 | 190.00 | 192.75 | 192.75 | -2.03% | 3,677 |
| Oct 22, 2025 | 191.25 | 200.00 | 191.25 | 196.75 | 196.75 | 2.88% | 1,313 |
| Oct 21, 2025 | 193.25 | 198.00 | 174.00 | 191.25 | 191.25 | -1.03% | 18,152 |
| Oct 16, 2025 | 193.25 | 193.25 | 193.25 | 193.25 | 193.25 | -9.91% | 4,074 |
| Oct 15, 2025 | 238.00 | 238.00 | 214.25 | 214.50 | 214.50 | -9.87% | 1,334 |
| Oct 14, 2025 | 290.75 | 290.75 | 225.00 | 238.00 | 238.00 | 57.62% | 689 |
| Oct 13, 2025 | 150.50 | 152.50 | 145.38 | 151.00 | 151.00 | 0.33% | 12,564 |
| Oct 9, 2025 | 154.00 | 154.00 | 145.38 | 150.50 | 150.50 | -2.27% | 15,306 |
| Oct 8, 2025 | 162.50 | 162.50 | 148.00 | 154.00 | 154.00 | -6.31% | 9,488 |
| Oct 7, 2025 | 170.00 | 170.00 | 151.00 | 164.38 | 164.38 | -1.72% | 6,216 |
| Oct 6, 2025 | 175.00 | 175.00 | 150.00 | 167.25 | 167.25 | 2.69% | 7,164 |
| Oct 3, 2025 | 160.00 | 175.00 | 155.00 | 162.88 | 162.88 | 0.46% | 450,772 |
| Oct 2, 2025 | 151.25 | 166.38 | 151.25 | 162.13 | 162.13 | 7.19% | 106,072 |
| Oct 1, 2025 | 151.00 | 151.25 | 151.00 | 151.25 | 151.25 | 10.00% | 8,722 |
| Sep 30, 2025 | 136.50 | 145.38 | 135.00 | 137.50 | 137.50 | 3.97% | 120,538 |
| Sep 29, 2025 | 129.88 | 135.88 | 127.50 | 132.25 | 132.25 | 6.55% | 11,844 |
| Sep 26, 2025 | 122.50 | 130.00 | 122.50 | 124.13 | 124.13 | 3.12% | 16,114 |
| Sep 25, 2025 | 119.88 | 122.75 | 119.75 | 120.38 | 120.38 | 0.31% | 4,126 |
| Sep 24, 2025 | 117.50 | 120.00 | 117.50 | 120.00 | 120.00 | 0.73% | 4,152 |
| Sep 23, 2025 | 120.00 | 120.00 | 117.00 | 119.13 | 119.13 | 0.63% | 668 |
| Sep 22, 2025 | 120.50 | 120.50 | 117.50 | 118.38 | 118.38 | -1.76% | 1,108 |
| Sep 19, 2025 | 122.00 | 122.00 | 120.25 | 120.50 | 120.50 | -1.43% | 974 |
| Sep 18, 2025 | 122.50 | 122.50 | 120.25 | 122.25 | 122.25 | -0.20% | 1,006 |
| Sep 17, 2025 | 122.50 | 122.50 | 122.38 | 122.50 | 122.50 | 1.87% | 2,436 |
| Sep 16, 2025 | 117.50 | 123.00 | 117.50 | 120.25 | 120.25 | -0.52% | 5,522 |
| Sep 15, 2025 | 121.00 | 122.50 | 120.00 | 120.88 | 120.88 | 0.73% | 1,006 |
| Sep 12, 2025 | 120.50 | 120.50 | 120.50 | 120.00 | 120.00 | - | 184 |
| Sep 11, 2025 | 122.50 | 122.50 | 120.00 | 120.00 | 120.00 | -2.44% | 10,350 |
| Sep 10, 2025 | 123.00 | 123.00 | 122.50 | 123.00 | 123.00 | 0.41% | 3,568 |
| Sep 9, 2025 | 122.50 | 123.00 | 122.50 | 122.50 | 122.50 | - | 4,704 |
| Sep 8, 2025 | 123.00 | 123.00 | 122.50 | 122.50 | 122.50 | - | 5,924 |
| Sep 5, 2025 | 122.50 | 123.00 | 122.50 | 122.50 | 122.50 | -0.20% | 2,222 |
| Sep 4, 2025 | 123.50 | 123.50 | 120.50 | 122.75 | 122.75 | 1.76% | 4,930 |
| Sep 3, 2025 | 122.50 | 127.50 | 117.50 | 120.63 | 120.63 | -1.63% | 4,786 |
| Sep 2, 2025 | 122.63 | 122.63 | 122.50 | 122.63 | 122.63 | - | 104 |
| Sep 1, 2025 | 122.50 | 127.50 | 120.00 | 122.63 | 122.63 | -2.10% | 2,390 |
| Aug 29, 2025 | 122.50 | 127.50 | 122.50 | 125.25 | 125.25 | 2.24% | 11,258 |
| Aug 28, 2025 | 123.75 | 126.00 | 122.00 | 122.50 | 122.50 | -2.00% | 10,494 |
| Aug 27, 2025 | 124.00 | 126.00 | 124.00 | 125.00 | 125.00 | 3.09% | 25,940 |
| Aug 26, 2025 | 122.00 | 126.50 | 120.00 | 121.25 | 121.25 | 0.94% | 8,660 |
| Aug 25, 2025 | 119.50 | 122.50 | 119.50 | 120.13 | 120.13 | 0.10% | 5,988 |
| Aug 22, 2025 | 125.00 | 125.00 | 119.50 | 120.00 | 120.00 | -1.34% | 7,200 |
| Aug 21, 2025 | 121.50 | 125.00 | 121.50 | 121.63 | 121.63 | 1.25% | 2,828 |
| Aug 20, 2025 | 121.50 | 121.50 | 120.00 | 120.13 | 120.13 | -0.21% | 9,236 |
| Aug 19, 2025 | 121.50 | 121.50 | 115.00 | 120.38 | 120.38 | -0.31% | 5,898 |
| Aug 18, 2025 | 120.63 | 125.00 | 120.00 | 120.75 | 120.75 | -0.31% | 7,942 |
| Aug 15, 2025 | 121.50 | 121.50 | 120.50 | 121.13 | 121.13 | 0.41% | 962 |
| Aug 14, 2025 | 119.50 | 121.50 | 116.50 | 120.63 | 120.63 | -0.21% | 6,232 |
| Aug 13, 2025 | 121.25 | 121.50 | 120.00 | 120.88 | 120.88 | 1.04% | 13,068 |
| Aug 12, 2025 | 124.00 | 124.00 | 117.50 | 119.63 | 119.63 | 1.48% | 5,450 |
| Aug 11, 2025 | 122.50 | 123.00 | 117.00 | 117.88 | 117.88 | -3.68% | 11,348 |
| Aug 8, 2025 | 122.50 | 122.50 | 122.00 | 122.38 | 122.38 | 4.15% | 1,294 |
| Aug 7, 2025 | 120.00 | 120.00 | 117.50 | 117.50 | 117.50 | -1.26% | 10,200 |
| Aug 6, 2025 | 120.00 | 120.00 | 116.00 | 119.00 | 119.00 | 0.11% | 3,800 |
| Aug 5, 2025 | 113.25 | 119.50 | 113.25 | 118.88 | 118.88 | 5.55% | 2,200 |
| Aug 4, 2025 | 110.50 | 120.00 | 105.00 | 112.63 | 112.63 | 0.33% | 5,800 |
| Aug 1, 2025 | 122.25 | 122.25 | 100.50 | 112.25 | 112.25 | -8.55% | 25,000 |
| Jul 31, 2025 | 122.50 | 125.00 | 120.50 | 122.75 | 117.75 | 0.20% | 15,600 |
| Jul 30, 2025 | 124.00 | 124.00 | 122.25 | 122.50 | 117.51 | -0.10% | 23,200 |
| Jul 29, 2025 | 123.00 | 125.00 | 122.50 | 122.63 | 117.63 | -0.10% | 80,000 |
| Jul 28, 2025 | 123.00 | 125.00 | 122.50 | 122.75 | 117.75 | 0.10% | 102,800 |
| Jul 25, 2025 | 122.50 | 125.00 | 122.00 | 122.63 | 117.63 | 1.55% | 84,200 |
| Jul 24, 2025 | 120.00 | 122.50 | 120.00 | 120.75 | 115.83 | 0.94% | 18,400 |
| Jul 23, 2025 | 119.50 | 120.00 | 119.00 | 119.63 | 114.75 | -0.21% | 30,200 |
| Jul 22, 2025 | 120.00 | 120.00 | 119.50 | 119.88 | 114.99 | - | 11,000 |
| Jul 21, 2025 | 120.50 | 120.50 | 119.50 | 119.88 | 114.99 | 1.91% | 83,000 |
| Jul 18, 2025 | 117.50 | 119.50 | 115.13 | 117.63 | 112.83 | -1.67% | 12,400 |
| Jul 17, 2025 | 120.50 | 120.50 | 118.50 | 119.63 | 114.75 | -0.52% | 4,800 |
| Jul 16, 2025 | 120.00 | 120.50 | 120.00 | 120.25 | 115.35 | 0.10% | 3,400 |