Water.Io Ltd (TLV:WATR)
Israel
· Delayed Price · Currency is ILS · Price in ILA 303.30
-23.70 (-7.25%)
At close: Mar 9, 2026
Water.Io Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 343.70 | 330.00 | 318.20 | 327.00 | 327.00 | -4.86% | 2,345 |
| Mar 5, 2026 | 360.00 | 360.00 | 329.00 | 343.70 | 343.70 | -12.74% | 6,226 |
| Mar 4, 2026 | 394.00 | 394.00 | 393.90 | 393.90 | 393.90 | 3.25% | 615 |
| Mar 2, 2026 | 379.00 | 400.00 | 360.00 | 381.50 | 381.50 | 11.19% | 7,342 |
| Feb 27, 2026 | 327.00 | 369.20 | 326.90 | 343.10 | 343.10 | 14.37% | 6,521 |
| Feb 25, 2026 | 300.20 | 300.00 | 300.00 | 300.00 | 300.00 | -0.07% | 1,851 |
| Feb 24, 2026 | 327.00 | 327.00 | 300.00 | 300.20 | 300.20 | -2.37% | 4,378 |
| Feb 23, 2026 | 326.90 | 326.90 | 300.00 | 307.50 | 307.50 | 0.92% | 6,445 |
| Feb 20, 2026 | 301.00 | 326.00 | 301.00 | 304.70 | 304.70 | -3.55% | 4,015 |
| Feb 19, 2026 | 326.90 | 326.90 | 320.00 | 315.90 | 315.90 | 2.23% | 315 |
| Feb 18, 2026 | 329.80 | 329.80 | 329.80 | 309.00 | 309.00 | 0.55% | 40 |
| Feb 17, 2026 | 303.40 | 339.00 | 300.20 | 307.30 | 307.30 | 1.29% | 3,073 |
| Feb 16, 2026 | 344.10 | 320.10 | 300.00 | 303.40 | 303.40 | -11.83% | 36,642 |
| Feb 13, 2026 | 360.00 | 360.00 | 360.00 | 344.10 | 344.10 | 0.12% | 12 |
| Feb 12, 2026 | 391.60 | 391.60 | 335.00 | 343.70 | 343.70 | -12.23% | 14,415 |
| Feb 11, 2026 | 399.80 | 400.00 | 380.00 | 391.60 | 391.60 | 5.78% | 8,166 |
| Feb 10, 2026 | 395.00 | 395.00 | 364.90 | 370.20 | 370.20 | 4.22% | 6,462 |
| Feb 9, 2026 | 390.30 | 390.30 | 355.00 | 355.20 | 355.20 | -8.99% | 12,207 |
| Feb 6, 2026 | 404.20 | 404.20 | 390.00 | 390.30 | 390.30 | -1.39% | 505 |
| Feb 5, 2026 | 401.40 | 401.40 | 385.00 | 395.80 | 395.80 | -1.40% | 5,722 |
| Feb 4, 2026 | 420.00 | 420.00 | 400.00 | 401.40 | 401.40 | 0.07% | 170 |
| Feb 3, 2026 | 385.70 | 420.00 | 384.90 | 401.10 | 401.10 | 3.99% | 2,886 |
| Feb 2, 2026 | 385.70 | 385.70 | 385.70 | 385.70 | 385.70 | - | 519 |
| Jan 30, 2026 | 371.40 | 397.00 | 375.00 | 385.70 | 385.70 | 3.85% | 4,920 |
| Jan 29, 2026 | 359.90 | 400.00 | 332.10 | 371.40 | 371.40 | 11.97% | 15,815 |
| Jan 28, 2026 | 353.10 | 350.00 | 328.00 | 331.70 | 331.70 | -6.06% | 1,467 |
| Jan 27, 2026 | 352.90 | 362.40 | 362.40 | 353.10 | 353.10 | 0.06% | 15 |
| Jan 26, 2026 | 375.00 | 375.00 | 375.00 | 352.90 | 352.90 | 0.09% | 10 |
| Jan 23, 2026 | 370.00 | 370.00 | 370.00 | 352.60 | 352.60 | 0.14% | 20 |
| Jan 22, 2026 | 359.00 | 359.00 | 351.90 | 352.10 | 352.10 | 6.86% | 1,418 |
| Jan 21, 2026 | 355.10 | 365.00 | 320.00 | 329.50 | 329.50 | -7.21% | 2,616 |
| Jan 20, 2026 | 355.10 | 355.10 | 355.10 | 355.10 | 355.10 | - | 10 |
| Jan 19, 2026 | 363.60 | 363.60 | 350.00 | 355.10 | 355.10 | -2.34% | 800 |
| Jan 16, 2026 | 376.00 | 376.00 | 376.00 | 363.60 | 363.60 | - | 2 |
| Jan 15, 2026 | 403.90 | 403.90 | 363.10 | 363.60 | 363.60 | -2.36% | 1,516 |
| Jan 14, 2026 | 408.80 | 409.00 | 363.00 | 372.40 | 372.40 | -3.30% | 4,072 |
| Jan 13, 2026 | 435.00 | 435.00 | 350.10 | 385.10 | 385.10 | -7.03% | 33,022 |
| Jan 12, 2026 | 407.60 | 425.00 | 391.00 | 414.20 | 414.20 | 1.62% | 24,679 |
| Jan 9, 2026 | 439.00 | 439.00 | 394.00 | 407.60 | 407.60 | -1.36% | 10,547 |
| Jan 8, 2026 | 390.00 | 438.00 | 365.00 | 413.20 | 413.20 | 10.19% | 32,092 |
| Jan 7, 2026 | 299.40 | 389.90 | 299.40 | 375.00 | 375.00 | 25.25% | 78,740 |
| Jan 6, 2026 | 279.40 | 329.00 | 260.00 | 299.40 | 299.40 | 7.16% | 30,031 |
| Jan 5, 2026 | 258.30 | 288.00 | 261.00 | 279.40 | 279.40 | 8.17% | 6,057 |
| Jan 1, 2026 | 268.00 | 269.00 | 245.00 | 258.30 | 258.30 | -1.90% | 2,475 |
| Dec 31, 2025 | 266.50 | 269.40 | 255.10 | 263.30 | 263.30 | -1.20% | 6,721 |
| Dec 30, 2025 | 296.00 | 296.00 | 266.00 | 266.50 | 266.50 | -5.46% | 1,614 |
| Dec 29, 2025 | 296.00 | 296.00 | 280.00 | 281.90 | 281.90 | -3.39% | 1,605 |
| Dec 28, 2025 | 297.00 | 297.00 | 291.50 | 291.80 | 291.80 | 4.33% | 2,020 |
| Dec 25, 2025 | 285.00 | 285.00 | 259.20 | 279.70 | 279.70 | -1.27% | 7,922 |
| Dec 24, 2025 | 319.80 | 319.80 | 279.00 | 283.30 | 283.30 | -7.02% | 12,161 |
| Dec 23, 2025 | 322.00 | 322.00 | 322.00 | 304.70 | 304.70 | 0.10% | 10 |
| Dec 22, 2025 | 316.30 | 339.00 | 300.00 | 304.40 | 304.40 | -3.76% | 1,274 |
| Dec 21, 2025 | 309.00 | 339.00 | 320.00 | 316.30 | 316.30 | 2.36% | 290 |
| Dec 18, 2025 | 318.20 | 318.20 | 303.00 | 309.00 | 309.00 | -2.89% | 2,534 |
| Dec 17, 2025 | 307.30 | 378.90 | 301.00 | 318.20 | 318.20 | 9.72% | 91,346 |
| Dec 16, 2025 | 303.30 | 310.00 | 285.00 | 290.00 | 290.00 | -4.39% | 2,458 |
| Dec 15, 2025 | 324.90 | 324.90 | 290.00 | 303.30 | 303.30 | 1.40% | 20,376 |
| Dec 14, 2025 | 325.00 | 325.00 | 294.90 | 299.10 | 299.10 | -6.94% | 2,570 |
| Dec 11, 2025 | 329.30 | 329.30 | 310.00 | 321.40 | 321.40 | -2.40% | 1,264 |
| Dec 10, 2025 | 349.00 | 349.00 | 323.40 | 329.30 | 329.30 | -0.48% | 1,300 |
| Dec 9, 2025 | 345.00 | 345.00 | 330.00 | 330.90 | 330.90 | -0.15% | 312 |
| Dec 8, 2025 | 350.30 | 350.30 | 330.00 | 331.40 | 331.40 | -5.40% | 1,885 |
| Dec 4, 2025 | 352.50 | 352.50 | 352.50 | 350.30 | 350.30 | 2.19% | 420 |
| Dec 3, 2025 | 343.00 | 367.90 | 334.20 | 342.80 | 342.80 | -0.06% | 2,457 |
| Dec 2, 2025 | 343.50 | 343.50 | 343.00 | 343.00 | 343.00 | -0.15% | 537 |
| Dec 1, 2025 | 374.90 | 374.90 | 340.50 | 343.50 | 343.50 | -6.76% | 513 |
| Nov 30, 2025 | 363.00 | 370.00 | 363.00 | 368.40 | 368.40 | 2.36% | 427 |
| Nov 26, 2025 | 360.00 | 360.00 | 359.90 | 359.90 | 359.90 | 8.73% | 1,210 |
| Nov 25, 2025 | 360.00 | 360.00 | 330.00 | 331.00 | 331.00 | 0.03% | 265 |
| Nov 24, 2025 | 329.70 | 360.00 | 321.00 | 330.90 | 330.90 | 0.36% | 3,832 |
| Nov 23, 2025 | 355.30 | 340.00 | 320.00 | 329.70 | 329.70 | -7.21% | 4,473 |
| Nov 20, 2025 | 361.30 | 374.00 | 341.00 | 355.30 | 355.30 | -1.66% | 5,581 |
| Nov 19, 2025 | 370.00 | 370.00 | 340.00 | 361.30 | 361.30 | 4.39% | 2,138 |
| Nov 18, 2025 | 372.00 | 372.00 | 340.00 | 346.10 | 346.10 | -1.17% | 325 |
| Nov 17, 2025 | 364.30 | 380.00 | 341.00 | 350.20 | 350.20 | -3.87% | 2,457 |
| Nov 16, 2025 | 370.00 | 370.00 | 348.10 | 364.30 | 364.30 | 4.65% | 1,641 |
| Nov 13, 2025 | 355.80 | 370.00 | 341.00 | 348.10 | 348.10 | -2.16% | 441 |
| Nov 12, 2025 | 337.10 | 368.50 | 350.00 | 355.80 | 355.80 | 5.55% | 1,650 |
| Nov 11, 2025 | 370.00 | 370.00 | 336.40 | 337.10 | 337.10 | -5.86% | 568 |
| Nov 10, 2025 | 370.00 | 370.00 | 370.00 | 358.10 | 358.10 | 0.84% | 100 |
| Nov 9, 2025 | 346.60 | 370.00 | 370.00 | 355.10 | 355.10 | 2.45% | 181 |
| Nov 6, 2025 | 380.00 | 380.00 | 345.60 | 346.60 | 346.60 | -3.53% | 2,249 |
| Nov 5, 2025 | 395.00 | 395.00 | 359.10 | 359.30 | 359.30 | -3.47% | 1,865 |
| Nov 4, 2025 | 359.10 | 395.00 | 359.10 | 372.20 | 372.20 | 1.28% | 233 |
| Nov 3, 2025 | 400.60 | 411.00 | 352.60 | 367.50 | 367.50 | -8.26% | 16,132 |
| Oct 30, 2025 | 402.00 | 410.00 | 377.10 | 400.60 | 400.60 | -0.35% | 6,370 |
| Oct 29, 2025 | 391.00 | 418.80 | 391.00 | 402.00 | 402.00 | -0.15% | 2,825 |
| Oct 28, 2025 | 410.60 | 430.00 | 370.00 | 402.60 | 402.60 | -1.95% | 15,432 |
| Oct 27, 2025 | 441.40 | 411.00 | 410.20 | 410.60 | 410.60 | -6.98% | 481 |
| Oct 26, 2025 | 430.50 | 445.00 | 445.00 | 441.40 | 441.40 | 2.53% | 360 |
| Oct 23, 2025 | 449.90 | 449.90 | 396.00 | 430.50 | 430.50 | -0.94% | 2,737 |
| Oct 22, 2025 | 420.80 | 449.90 | 445.00 | 434.60 | 434.60 | 3.28% | 250 |
| Oct 21, 2025 | 440.00 | 440.00 | 424.00 | 420.80 | 420.80 | 1.47% | 206 |
| Oct 20, 2025 | 462.20 | 448.00 | 400.00 | 414.70 | 414.70 | -10.28% | 16,623 |
| Oct 19, 2025 | 462.20 | 462.20 | 462.20 | 462.20 | 462.20 | - | 10 |
| Oct 16, 2025 | 500.00 | 529.00 | 450.20 | 462.20 | 462.20 | 8.32% | 35,486 |
| Oct 15, 2025 | 455.00 | 455.00 | 416.00 | 426.70 | 426.70 | -9.67% | 1,344 |
| Oct 12, 2025 | 453.80 | 510.00 | 370.20 | 472.40 | 472.40 | 4.10% | 8,015 |
| Oct 9, 2025 | 449.20 | 464.00 | 449.20 | 453.80 | 453.80 | 1.02% | 720 |
| Oct 8, 2025 | 454.80 | 454.80 | 446.60 | 449.20 | 449.20 | -1.19% | 689 |