Waton Financial Limited (WTF)
NASDAQ: WTF · Real-Time Price · USD
4.250
-0.090 (-2.07%)
At close: Mar 9, 2026, 4:00 PM EDT
4.140
-0.110 (-2.59%)
After-hours: Mar 9, 2026, 4:04 PM EDT
Waton Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.31 | 4.31 | 4.14 | 4.14 | 4.14 | -4.61% | 1,863 |
| Mar 6, 2026 | 4.32 | 4.52 | 4.32 | 4.34 | 4.34 | -4.19% | 823 |
| Mar 5, 2026 | 4.55 | 4.62 | 4.50 | 4.53 | 4.53 | -3.51% | 2,977 |
| Mar 4, 2026 | 4.60 | 4.93 | 4.60 | 4.70 | 4.70 | -5.25% | 24,950 |
| Mar 3, 2026 | 4.98 | 4.98 | 4.29 | 4.96 | 4.96 | -0.90% | 38,272 |
| Mar 2, 2026 | 4.65 | 5.08 | 4.60 | 5.00 | 5.00 | -0.60% | 38,808 |
| Feb 27, 2026 | 4.87 | 5.10 | 4.87 | 5.03 | 5.03 | 0.20% | 24,096 |
| Feb 26, 2026 | 4.90 | 5.05 | 4.88 | 5.02 | 5.02 | 1.41% | 15,868 |
| Feb 25, 2026 | 4.65 | 4.95 | 4.62 | 4.95 | 4.95 | 6.45% | 11,187 |
| Feb 24, 2026 | 4.50 | 4.86 | 4.32 | 4.65 | 4.65 | -3.33% | 11,182 |
| Feb 23, 2026 | 4.70 | 4.93 | 4.38 | 4.81 | 4.81 | 1.26% | 14,865 |
| Feb 20, 2026 | 4.70 | 4.85 | 4.50 | 4.75 | 4.75 | 1.06% | 13,168 |
| Feb 19, 2026 | 4.33 | 4.99 | 4.33 | 4.70 | 4.70 | 13.77% | 37,126 |
| Feb 18, 2026 | 4.15 | 4.28 | 3.99 | 4.13 | 4.13 | -0.70% | 8,638 |
| Feb 17, 2026 | 3.80 | 4.50 | 3.80 | 4.16 | 4.16 | 11.53% | 39,412 |
| Feb 13, 2026 | 3.59 | 3.81 | 3.50 | 3.73 | 3.73 | 3.90% | 16,254 |
| Feb 12, 2026 | 3.33 | 3.59 | 3.33 | 3.59 | 3.59 | 2.87% | 3,219 |
| Feb 11, 2026 | 3.39 | 3.53 | 3.26 | 3.49 | 3.49 | 3.87% | 1,744 |
| Feb 10, 2026 | 3.47 | 3.60 | 3.03 | 3.36 | 3.36 | -3.17% | 9,980 |
| Feb 9, 2026 | 3.44 | 3.58 | 3.37 | 3.47 | 3.47 | 1.17% | 8,388 |
| Feb 6, 2026 | 3.41 | 3.55 | 3.26 | 3.43 | 3.43 | 4.73% | 5,774 |
| Feb 5, 2026 | 3.35 | 3.35 | 3.23 | 3.28 | 3.28 | -2.24% | 5,282 |
| Feb 4, 2026 | 3.55 | 3.55 | 3.35 | 3.35 | 3.35 | -5.37% | 1,760 |
| Feb 3, 2026 | 3.29 | 3.55 | 3.29 | 3.54 | 3.54 | 5.67% | 3,236 |
| Feb 2, 2026 | 3.40 | 3.61 | 2.80 | 3.35 | 3.35 | -0.15% | 23,205 |
| Jan 30, 2026 | 3.24 | 3.68 | 3.23 | 3.36 | 3.36 | -2.75% | 22,786 |
| Jan 29, 2026 | 3.60 | 3.60 | 3.16 | 3.45 | 3.45 | -5.22% | 37,474 |
| Jan 28, 2026 | 3.64 | 3.65 | 3.61 | 3.64 | 3.64 | -1.49% | 9,651 |
| Jan 27, 2026 | 3.78 | 3.85 | 3.62 | 3.70 | 3.70 | -2.25% | 9,722 |
| Jan 26, 2026 | 3.55 | 3.78 | 3.41 | 3.78 | 3.78 | 5.59% | 43,254 |
| Jan 23, 2026 | 3.30 | 3.60 | 3.30 | 3.58 | 3.58 | 2.87% | 11,701 |
| Jan 22, 2026 | 3.50 | 3.59 | 3.38 | 3.48 | 3.48 | -1.97% | 21,535 |
| Jan 21, 2026 | 3.49 | 3.60 | 3.36 | 3.55 | 3.55 | 4.41% | 23,341 |
| Jan 20, 2026 | 3.30 | 3.50 | 3.30 | 3.40 | 3.40 | -0.58% | 6,749 |
| Jan 16, 2026 | 3.48 | 3.48 | 3.34 | 3.42 | 3.42 | -4.20% | 7,449 |
| Jan 15, 2026 | 3.52 | 3.60 | 3.44 | 3.57 | 3.57 | 2.59% | 12,977 |
| Jan 14, 2026 | 3.42 | 3.50 | 3.33 | 3.48 | 3.48 | 1.75% | 12,150 |
| Jan 13, 2026 | 3.50 | 3.50 | 3.39 | 3.42 | 3.42 | -1.44% | 8,548 |
| Jan 12, 2026 | 3.50 | 3.69 | 3.42 | 3.47 | 3.47 | -5.19% | 15,330 |
| Jan 9, 2026 | 3.33 | 3.66 | 3.29 | 3.66 | 3.66 | 10.57% | 20,239 |
| Jan 8, 2026 | 3.24 | 3.31 | 3.15 | 3.31 | 3.31 | 3.44% | 25,326 |
| Jan 7, 2026 | 3.13 | 3.29 | 3.10 | 3.20 | 3.20 | 0.63% | 16,427 |
| Jan 6, 2026 | 3.16 | 3.26 | 3.07 | 3.18 | 3.18 | -0.93% | 13,499 |
| Jan 5, 2026 | 3.23 | 3.23 | 3.18 | 3.21 | 3.21 | -0.93% | 11,423 |
| Jan 2, 2026 | 3.29 | 3.45 | 3.15 | 3.24 | 3.24 | -1.82% | 19,096 |
| Dec 31, 2025 | 3.22 | 3.32 | 3.17 | 3.30 | 3.30 | 0.76% | 8,606 |
| Dec 30, 2025 | 3.12 | 3.29 | 3.12 | 3.28 | 3.28 | -1.95% | 18,027 |
| Dec 29, 2025 | 3.31 | 3.55 | 3.19 | 3.34 | 3.34 | 0.60% | 28,139 |
| Dec 26, 2025 | 3.33 | 3.34 | 3.25 | 3.32 | 3.32 | 3.11% | 4,572 |
| Dec 24, 2025 | 3.36 | 3.36 | 3.21 | 3.22 | 3.22 | -3.01% | 4,255 |
| Dec 23, 2025 | 3.21 | 3.38 | 3.21 | 3.32 | 3.32 | 1.22% | 34,490 |
| Dec 22, 2025 | 3.45 | 3.50 | 3.21 | 3.28 | 3.28 | -7.34% | 24,535 |
| Dec 19, 2025 | 3.26 | 3.70 | 3.23 | 3.54 | 3.54 | 8.92% | 28,988 |
| Dec 18, 2025 | 3.19 | 3.76 | 3.17 | 3.25 | 3.25 | 4.50% | 49,141 |
| Dec 17, 2025 | 3.25 | 3.31 | 3.09 | 3.11 | 3.11 | -4.31% | 16,479 |
| Dec 16, 2025 | 3.37 | 3.42 | 3.16 | 3.25 | 3.25 | 2.20% | 7,157 |
| Dec 15, 2025 | 3.25 | 3.30 | 3.14 | 3.18 | 3.18 | -2.15% | 7,664 |
| Dec 12, 2025 | 3.20 | 3.35 | 3.10 | 3.25 | 3.25 | 0.62% | 19,857 |
| Dec 11, 2025 | 3.19 | 3.46 | 3.18 | 3.23 | 3.23 | 4.19% | 14,668 |
| Dec 10, 2025 | 3.06 | 3.34 | 3.06 | 3.10 | 3.10 | -5.20% | 12,403 |
| Dec 9, 2025 | 3.04 | 3.42 | 2.99 | 3.27 | 3.27 | 6.86% | 39,182 |
| Dec 8, 2025 | 3.09 | 3.18 | 3.00 | 3.06 | 3.06 | -0.97% | 30,574 |
| Dec 5, 2025 | 3.12 | 3.22 | 3.06 | 3.09 | 3.09 | -2.52% | 22,831 |
| Dec 4, 2025 | 3.09 | 3.40 | 3.09 | 3.17 | 3.17 | 2.26% | 52,776 |
| Dec 3, 2025 | 3.07 | 3.20 | 3.00 | 3.10 | 3.10 | 0.65% | 21,678 |
| Dec 2, 2025 | 3.11 | 3.20 | 2.90 | 3.08 | 3.08 | -1.28% | 59,863 |
| Dec 1, 2025 | 3.17 | 3.29 | 2.94 | 3.12 | 3.12 | -5.45% | 39,249 |
| Nov 28, 2025 | 3.12 | 3.49 | 3.04 | 3.30 | 3.30 | 6.80% | 129,697 |
| Nov 26, 2025 | 2.97 | 3.38 | 2.97 | 3.09 | 3.09 | 9.57% | 124,666 |
| Nov 25, 2025 | 3.49 | 3.54 | 2.71 | 2.82 | 2.82 | -20.34% | 282,640 |
| Nov 24, 2025 | 3.50 | 6.33 | 3.35 | 3.54 | 3.54 | 9.94% | 1,360,070 |
| Nov 21, 2025 | 4.25 | 4.25 | 3.21 | 3.22 | 3.22 | -19.90% | 101,960 |
| Nov 20, 2025 | 4.52 | 4.87 | 4.01 | 4.02 | 4.02 | -12.23% | 174,884 |
| Nov 19, 2025 | 5.04 | 5.37 | 4.30 | 4.58 | 4.58 | -9.13% | 178,738 |
| Nov 18, 2025 | 5.18 | 5.35 | 4.76 | 5.04 | 5.04 | -2.14% | 158,488 |
| Nov 17, 2025 | 5.68 | 5.89 | 4.71 | 5.15 | 5.15 | -12.27% | 116,073 |
| Nov 14, 2025 | 5.39 | 6.00 | 5.39 | 5.87 | 5.87 | 3.35% | 87,745 |
| Nov 13, 2025 | 5.27 | 5.81 | 5.27 | 5.68 | 5.68 | 7.58% | 104,270 |
| Nov 12, 2025 | 5.62 | 6.28 | 5.28 | 5.28 | 5.28 | -4.69% | 364,801 |
| Nov 11, 2025 | 5.08 | 5.67 | 4.95 | 5.54 | 5.54 | 11.02% | 99,394 |
| Nov 10, 2025 | 5.10 | 5.25 | 4.90 | 4.99 | 4.99 | -4.22% | 82,491 |
| Nov 7, 2025 | 4.74 | 5.21 | 4.74 | 5.21 | 5.21 | 6.98% | 124,922 |
| Nov 6, 2025 | 5.08 | 5.09 | 4.68 | 4.87 | 4.87 | -4.70% | 20,457 |
| Nov 5, 2025 | 5.12 | 5.27 | 5.02 | 5.11 | 5.11 | -1.73% | 121,999 |
| Nov 4, 2025 | 5.15 | 5.51 | 5.14 | 5.20 | 5.20 | 0.78% | 115,715 |
| Nov 3, 2025 | 5.20 | 5.65 | 5.15 | 5.16 | 5.16 | -0.96% | 93,271 |
| Oct 31, 2025 | 5.01 | 5.30 | 5.01 | 5.21 | 5.21 | 2.36% | 52,294 |
| Oct 30, 2025 | 5.03 | 5.21 | 4.90 | 5.09 | 5.09 | 5.82% | 151,036 |
| Oct 29, 2025 | 5.10 | 5.20 | 4.81 | 4.81 | 4.81 | -5.31% | 12,978 |
| Oct 28, 2025 | 5.15 | 5.18 | 4.80 | 5.08 | 5.08 | -1.55% | 88,528 |
| Oct 27, 2025 | 5.03 | 5.25 | 5.01 | 5.16 | 5.16 | 2.99% | 41,179 |
| Oct 24, 2025 | 5.31 | 5.52 | 4.93 | 5.01 | 5.01 | -8.91% | 194,228 |
| Oct 23, 2025 | 5.40 | 5.60 | 5.14 | 5.50 | 5.50 | 4.76% | 67,021 |
| Oct 22, 2025 | 5.23 | 5.39 | 4.96 | 5.25 | 5.25 | -2.78% | 55,724 |
| Oct 21, 2025 | 5.29 | 5.45 | 4.98 | 5.40 | 5.40 | 3.05% | 37,432 |
| Oct 20, 2025 | 5.23 | 5.49 | 5.04 | 5.24 | 5.24 | -2.24% | 192,167 |
| Oct 17, 2025 | 5.45 | 5.51 | 5.20 | 5.36 | 5.36 | -0.92% | 163,282 |
| Oct 16, 2025 | 5.67 | 5.94 | 5.39 | 5.41 | 5.41 | -6.72% | 180,264 |
| Oct 15, 2025 | 5.82 | 6.26 | 5.61 | 5.80 | 5.80 | -1.02% | 142,889 |
| Oct 14, 2025 | 5.71 | 6.19 | 5.62 | 5.86 | 5.86 | 4.46% | 150,835 |