Waton Financial Limited (WTF)
NASDAQ: WTF · Real-Time Price · USD
3.440
+0.090 (2.69%)
At close: Apr 28, 2026, 4:00 PM EDT
3.280
-0.160 (-4.65%)
After-hours: Apr 28, 2026, 4:44 PM EDT
Waton Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.51 | 3.72 | 3.44 | 3.44 | 3.44 | 2.69% | 1,985 |
| Apr 27, 2026 | 3.44 | 3.75 | 3.35 | 3.35 | 3.35 | -2.62% | 2,914 |
| Apr 24, 2026 | 3.90 | 4.05 | 3.35 | 3.44 | 3.44 | -11.57% | 9,590 |
| Apr 23, 2026 | 4.08 | 4.08 | 3.89 | 3.89 | 3.89 | -5.01% | 4,189 |
| Apr 22, 2026 | 3.90 | 4.10 | 3.90 | 4.10 | 4.10 | 5.00% | 4,606 |
| Apr 21, 2026 | 3.86 | 4.18 | 3.86 | 3.90 | 3.90 | -11.56% | 14,414 |
| Apr 20, 2026 | 4.01 | 4.41 | 4.01 | 4.41 | 4.41 | 10.80% | 9,558 |
| Apr 17, 2026 | 4.00 | 4.01 | 3.74 | 3.98 | 3.98 | 2.84% | 8,060 |
| Apr 16, 2026 | 4.01 | 4.01 | 3.50 | 3.87 | 3.87 | 0.78% | 3,170 |
| Apr 15, 2026 | 3.54 | 4.36 | 3.54 | 3.84 | 3.84 | -5.19% | 6,142 |
| Apr 14, 2026 | 4.02 | 4.40 | 3.66 | 4.05 | 4.05 | 1.89% | 15,816 |
| Apr 13, 2026 | 3.90 | 3.98 | 3.68 | 3.98 | 3.97 | 10.72% | 3,174 |
| Apr 10, 2026 | 3.54 | 3.66 | 3.40 | 3.59 | 3.59 | 7.81% | 2,906 |
| Apr 9, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -2.06% | 363 |
| Apr 8, 2026 | 3.35 | 3.54 | 3.35 | 3.40 | 3.40 | -0.58% | 13,622 |
| Apr 6, 2026 | 3.36 | 3.52 | 3.24 | 3.42 | 3.42 | -7.32% | 3,733 |
| Apr 2, 2026 | 3.50 | 3.87 | 3.29 | 3.69 | 3.69 | 13.54% | 13,288 |
| Apr 1, 2026 | 3.27 | 3.27 | 3.25 | 3.25 | 3.25 | -2.69% | 935 |
| Mar 31, 2026 | 3.50 | 3.50 | 3.34 | 3.34 | 3.34 | -4.02% | 2,883 |
| Mar 30, 2026 | 3.62 | 3.62 | 3.48 | 3.48 | 3.48 | -6.20% | 1,397 |
| Mar 27, 2026 | 3.86 | 3.86 | 3.48 | 3.71 | 3.71 | 6.92% | 3,941 |
| Mar 26, 2026 | 3.47 | 3.72 | 3.18 | 3.47 | 3.47 | -3.07% | 14,441 |
| Mar 25, 2026 | 3.36 | 4.00 | 3.16 | 3.58 | 3.58 | 14.01% | 51,720 |
| Mar 24, 2026 | 3.39 | 3.39 | 3.14 | 3.14 | 3.14 | -7.65% | 1,615 |
| Mar 23, 2026 | 3.20 | 3.49 | 3.20 | 3.40 | 3.40 | 6.25% | 7,836 |
| Mar 20, 2026 | 3.32 | 3.45 | 3.16 | 3.20 | 3.20 | 0.95% | 10,994 |
| Mar 19, 2026 | 3.27 | 3.27 | 3.17 | 3.17 | 3.17 | 0.32% | 1,600 |
| Mar 18, 2026 | 3.28 | 3.35 | 3.16 | 3.16 | 3.16 | -1.25% | 3,283 |
| Mar 17, 2026 | 3.10 | 3.31 | 3.07 | 3.20 | 3.20 | 6.31% | 5,310 |
| Mar 16, 2026 | 3.14 | 3.51 | 3.01 | 3.01 | 3.01 | 1.01% | 23,118 |
| Mar 13, 2026 | 3.24 | 3.30 | 2.90 | 2.98 | 2.98 | -5.10% | 75,616 |
| Mar 12, 2026 | 3.82 | 3.83 | 3.10 | 3.14 | 3.14 | -15.14% | 65,101 |
| Mar 11, 2026 | 3.57 | 3.98 | 3.52 | 3.70 | 3.70 | -3.65% | 7,404 |
| Mar 10, 2026 | 4.15 | 4.15 | 3.83 | 3.84 | 3.84 | -7.25% | 9,297 |
| 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% | 11,288 |
| 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% | 13,175 |
| Feb 19, 2026 | 4.33 | 4.99 | 4.33 | 4.70 | 4.70 | 13.77% | 37,146 |
| 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% | 3,319 |
| Feb 11, 2026 | 3.39 | 3.53 | 3.26 | 3.49 | 3.49 | 3.87% | 1,764 |
| Feb 10, 2026 | 3.47 | 3.60 | 3.03 | 3.36 | 3.36 | -3.17% | 10,183 |
| 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% | 5,775 |
| 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% | 1,761 |
| 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% | 23,213 |
| Jan 30, 2026 | 3.24 | 3.68 | 3.23 | 3.36 | 3.36 | -2.75% | 49,828 |
| 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% | 21,621 |
| 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% | 43,255 |
| 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% | 23,541 |
| Jan 20, 2026 | 3.30 | 3.50 | 3.30 | 3.40 | 3.40 | -0.58% | 6,769 |
| 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% | 15,096 |
| Jan 14, 2026 | 3.42 | 3.50 | 3.33 | 3.48 | 3.48 | 1.75% | 12,176 |
| Jan 13, 2026 | 3.50 | 3.50 | 3.39 | 3.42 | 3.42 | -1.44% | 8,550 |
| Jan 12, 2026 | 3.50 | 3.69 | 3.42 | 3.47 | 3.47 | -5.19% | 17,333 |
| Jan 9, 2026 | 3.33 | 3.66 | 3.29 | 3.66 | 3.66 | 10.57% | 20,425 |
| 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% | 15,199 |
| Jan 5, 2026 | 3.23 | 3.23 | 3.18 | 3.21 | 3.21 | -0.93% | 11,923 |
| 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% | 8,635 |
| Dec 30, 2025 | 3.12 | 3.29 | 3.12 | 3.28 | 3.28 | -1.95% | 18,327 |
| Dec 29, 2025 | 3.31 | 3.55 | 3.19 | 3.34 | 3.34 | 0.60% | 28,224 |
| Dec 26, 2025 | 3.33 | 3.34 | 3.25 | 3.32 | 3.32 | 3.11% | 4,608 |
| 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% | 34,492 |
| 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% | 30,087 |
| 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 |