UTime Limited (WTO)
NASDAQ: WTO · Real-Time Price · USD
2.860
-0.140 (-4.67%)
Mar 9, 2026, 4:00 PM EDT - Market closed
UTime Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.82 | 2.91 | 2.81 | 2.86 | 2.86 | -4.67% | 8,383 |
| Mar 6, 2026 | 2.89 | 3.01 | 2.80 | 3.00 | 3.00 | 3.45% | 6,469 |
| Mar 5, 2026 | 2.87 | 2.95 | 2.75 | 2.90 | 2.90 | -4.29% | 18,496 |
| Mar 4, 2026 | 3.06 | 3.17 | 2.85 | 3.03 | 3.03 | -5.02% | 9,240 |
| Mar 3, 2026 | 3.31 | 3.35 | 3.01 | 3.19 | 3.19 | -7.27% | 23,988 |
| Mar 2, 2026 | 3.64 | 3.64 | 3.31 | 3.44 | 3.44 | -5.49% | 16,394 |
| Feb 27, 2026 | 3.45 | 3.77 | 3.40 | 3.64 | 3.64 | 1.39% | 24,824 |
| Feb 26, 2026 | 3.36 | 3.73 | 3.32 | 3.59 | 3.59 | 5.28% | 56,477 |
| Feb 25, 2026 | 3.30 | 3.49 | 3.15 | 3.41 | 3.41 | 1.19% | 16,502 |
| Feb 24, 2026 | 3.09 | 3.49 | 2.92 | 3.37 | 3.37 | 6.98% | 103,405 |
| Feb 23, 2026 | 3.00 | 3.16 | 2.76 | 3.15 | 3.15 | 0.64% | 37,628 |
| Feb 20, 2026 | 3.22 | 3.33 | 2.94 | 3.13 | 3.13 | -6.01% | 96,107 |
| Feb 19, 2026 | 2.64 | 4.50 | 2.64 | 3.33 | 3.33 | 26.14% | 2,724,977 |
| Feb 18, 2026 | 2.68 | 2.79 | 2.50 | 2.64 | 2.64 | 2.33% | 42,347 |
| Feb 17, 2026 | 3.11 | 3.59 | 2.41 | 2.58 | 2.58 | -16.88% | 93,859 |
| Feb 13, 2026 | 2.97 | 3.43 | 2.95 | 3.10 | 3.10 | 3.43% | 35,636 |
| Feb 12, 2026 | 3.30 | 3.39 | 3.00 | 3.00 | 3.00 | -13.29% | 38,994 |
| Feb 11, 2026 | 3.14 | 4.60 | 3.12 | 3.46 | 3.46 | 13.66% | 439,435 |
| Feb 10, 2026 | 3.07 | 3.29 | 2.97 | 3.05 | 3.04 | 1.50% | 34,888 |
| Feb 9, 2026 | 3.15 | 3.40 | 3.00 | 3.00 | 3.00 | -3.63% | 55,446 |
| Feb 6, 2026 | 3.32 | 3.60 | 3.04 | 3.11 | 3.11 | -38.36% | 209,140 |
| Feb 5, 2026 | 3.30 | 5.35 | 2.73 | 5.05 | 5.05 | 38.36% | 444,648 |
| Feb 4, 2026 | 3.94 | 4.23 | 3.35 | 3.65 | 3.65 | -33.64% | 733,297 |
| Feb 3, 2026 | 3.00 | 5.50 | 2.89 | 5.50 | 5.50 | 83.15% | 1,643,300 |
| Feb 2, 2026 | 2.97 | 3.10 | 2.80 | 3.00 | 3.00 | 0.43% | 24,292 |
| Jan 30, 2026 | 2.97 | 3.20 | 2.83 | 2.99 | 2.99 | -1.48% | 17,952 |
| Jan 29, 2026 | 3.10 | 3.10 | 2.84 | 3.04 | 3.04 | -5.16% | 22,714 |
| Jan 28, 2026 | 2.92 | 3.27 | 2.92 | 3.20 | 3.20 | 9.44% | 28,755 |
| Jan 27, 2026 | 2.75 | 3.12 | 2.75 | 2.92 | 2.92 | 8.30% | 32,893 |
| Jan 26, 2026 | 2.74 | 2.78 | 2.57 | 2.70 | 2.70 | -1.17% | 20,490 |
| Jan 23, 2026 | 3.34 | 3.34 | 2.55 | 2.73 | 2.73 | -13.10% | 80,183 |
| Jan 22, 2026 | 3.79 | 3.79 | 2.89 | 3.14 | 3.14 | -15.03% | 97,013 |
| Jan 21, 2026 | 3.53 | 3.96 | 3.45 | 3.70 | 3.70 | 2.38% | 29,596 |
| Jan 20, 2026 | 3.65 | 3.75 | 3.50 | 3.61 | 3.61 | -3.88% | 11,445 |
| Jan 16, 2026 | 3.83 | 4.05 | 3.76 | 3.76 | 3.76 | -2.44% | 21,278 |
| Jan 15, 2026 | 4.02 | 4.18 | 3.85 | 3.85 | 3.85 | -4.84% | 16,154 |
| Jan 14, 2026 | 3.69 | 4.07 | 3.56 | 4.05 | 4.05 | 9.40% | 52,293 |
| Jan 13, 2026 | 3.45 | 3.74 | 3.43 | 3.70 | 3.70 | 4.25% | 19,331 |
| Jan 12, 2026 | 3.60 | 3.60 | 3.45 | 3.55 | 3.55 | -2.90% | 21,936 |
| Jan 9, 2026 | 3.43 | 3.75 | 3.42 | 3.66 | 3.66 | 6.77% | 60,926 |
| Jan 8, 2026 | 3.93 | 3.93 | 3.30 | 3.43 | 3.43 | -12.00% | 46,629 |
| Jan 7, 2026 | 4.10 | 4.10 | 3.78 | 3.89 | 3.89 | -7.77% | 64,034 |
| Jan 6, 2026 | 4.25 | 4.57 | 4.22 | 4.22 | 4.22 | 4.20% | 75,013 |
| Jan 5, 2026 | 3.90 | 4.19 | 3.90 | 4.05 | 4.05 | -3.59% | 154,512 |
| Jan 2, 2026 | 5.48 | 5.65 | 4.04 | 4.20 | 4.20 | -17.63% | 1,061,472 |
| Dec 31, 2025 | 3.07 | 5.30 | 2.89 | 5.10 | 5.10 | 61.09% | 3,957,447 |
| Dec 30, 2025 | 3.05 | 3.17 | 2.76 | 3.17 | 3.17 | 3.80% | 36,444 |
| Dec 29, 2025 | 3.15 | 3.15 | 2.85 | 3.05 | 3.05 | -3.94% | 34,733 |
| Dec 26, 2025 | 3.36 | 3.36 | 3.15 | 3.18 | 3.18 | -5.22% | 17,415 |
| Dec 24, 2025 | 3.34 | 3.40 | 3.25 | 3.35 | 3.35 | -2.70% | 17,262 |
| Dec 23, 2025 | 3.24 | 3.48 | 3.16 | 3.44 | 3.44 | 3.05% | 40,062 |
| Dec 22, 2025 | 3.54 | 3.55 | 3.27 | 3.34 | 3.34 | -8.34% | 41,645 |
| Dec 19, 2025 | 3.79 | 3.80 | 3.38 | 3.65 | 3.65 | -2.64% | 39,321 |
| Dec 18, 2025 | 3.95 | 4.07 | 3.74 | 3.74 | 3.74 | -7.96% | 41,340 |
| Dec 17, 2025 | 4.31 | 4.33 | 3.91 | 4.07 | 4.07 | -6.27% | 20,753 |
| Dec 16, 2025 | 4.23 | 4.50 | 4.23 | 4.34 | 4.34 | 2.72% | 25,311 |
| Dec 15, 2025 | 4.68 | 4.68 | 4.00 | 4.23 | 4.23 | -8.25% | 56,082 |
| Dec 12, 2025 | 5.40 | 5.40 | 4.50 | 4.61 | 4.61 | -15.50% | 56,312 |
| Dec 11, 2025 | 5.50 | 5.55 | 5.15 | 5.45 | 5.45 | -0.91% | 36,199 |
| Dec 10, 2025 | 6.15 | 6.15 | 5.40 | 5.50 | 5.50 | -9.84% | 79,703 |
| Dec 9, 2025 | 5.85 | 6.25 | 5.80 | 6.10 | 6.10 | 1.67% | 48,805 |
| Dec 8, 2025 | 5.55 | 6.15 | 5.45 | 6.00 | 6.00 | 6.19% | 53,844 |
| Dec 5, 2025 | 5.55 | 6.20 | 5.55 | 5.65 | 5.65 | -2.59% | 46,565 |
| Dec 4, 2025 | 5.40 | 5.95 | 5.40 | 5.80 | 5.80 | 7.41% | 42,647 |
| Dec 3, 2025 | 5.55 | 5.80 | 5.20 | 5.40 | 5.40 | -3.57% | 44,071 |
| Dec 2, 2025 | 6.10 | 6.10 | 5.50 | 5.60 | 5.60 | -8.20% | 55,468 |
| Dec 1, 2025 | 5.85 | 6.45 | 5.80 | 6.10 | 6.10 | 4.27% | 63,090 |
| Nov 28, 2025 | 6.05 | 6.10 | 5.80 | 5.85 | 5.85 | -4.10% | 39,026 |
| Nov 26, 2025 | 6.00 | 6.20 | 5.75 | 6.10 | 6.10 | -3.17% | 65,096 |
| Nov 25, 2025 | 7.05 | 7.05 | 6.00 | 6.30 | 6.30 | -11.89% | 94,723 |
| Nov 24, 2025 | 7.85 | 8.14 | 6.80 | 7.15 | 7.15 | -13.33% | 150,190 |
| Nov 21, 2025 | 9.50 | 9.58 | 6.40 | 8.25 | 8.25 | -16.67% | 118,729 |
| Nov 20, 2025 | 12.00 | 12.15 | 9.60 | 9.90 | 9.90 | -14.66% | 225,780 |
| Nov 19, 2025 | 13.00 | 13.00 | 11.35 | 11.60 | 11.60 | -15.94% | 144,679 |
| Nov 18, 2025 | 14.40 | 14.65 | 12.30 | 13.80 | 13.80 | -8.00% | 332,443 |
| Nov 17, 2025 | 17.65 | 17.65 | 13.30 | 15.00 | 15.00 | 25.52% | 1,772,054 |
| Nov 14, 2025 | 19.70 | 22.50 | 11.45 | 11.95 | 11.95 | 19.50% | 2,886,091 |
| Nov 13, 2025 | 10.25 | 12.10 | 9.70 | 10.00 | 10.00 | -33.55% | 213,531 |
| Nov 12, 2025 | 15.75 | 17.50 | 14.55 | 15.05 | 15.05 | -5.35% | 165,254 |
| Nov 11, 2025 | 16.90 | 17.20 | 14.60 | 15.90 | 15.90 | -15.20% | 132,700 |
| Nov 10, 2025 | 20.00 | 20.15 | 17.90 | 18.75 | 18.75 | -12.79% | 136,390 |
| Nov 7, 2025 | 22.85 | 22.85 | 20.10 | 21.50 | 21.50 | -7.53% | 141,151 |
| Nov 6, 2025 | 24.20 | 24.55 | 21.70 | 23.25 | 23.25 | -6.25% | 178,261 |
| Nov 5, 2025 | 24.20 | 24.80 | 22.75 | 24.80 | 24.80 | -0.20% | 140,307 |
| Nov 4, 2025 | 23.55 | 26.00 | 23.00 | 24.85 | 24.85 | -6.23% | 183,478 |
| Nov 3, 2025 | 23.50 | 29.20 | 22.00 | 26.50 | 26.50 | 14.47% | 334,254 |
| Oct 31, 2025 | 27.50 | 29.00 | 21.00 | 23.15 | 23.15 | 6.93% | 653,589 |
| Oct 30, 2025 | 21.10 | 23.40 | 20.60 | 21.65 | 21.65 | -10.72% | 179,001 |
| Oct 29, 2025 | 27.40 | 27.40 | 22.75 | 24.25 | 24.25 | -12.93% | 155,932 |
| Oct 28, 2025 | 28.75 | 30.00 | 24.50 | 27.85 | 27.85 | 2.39% | 189,066 |
| Oct 27, 2025 | 28.35 | 28.35 | 26.00 | 27.20 | 27.20 | -14.60% | 110,141 |
| Oct 24, 2025 | 33.40 | 33.40 | 29.45 | 31.85 | 31.85 | -7.14% | 116,456 |
| Oct 23, 2025 | 35.35 | 38.00 | 30.05 | 34.30 | 34.30 | -7.05% | 167,223 |
| Oct 22, 2025 | 37.00 | 39.95 | 32.50 | 36.90 | 36.90 | 10.81% | 211,489 |
| Oct 21, 2025 | 31.50 | 33.50 | 28.00 | 33.30 | 33.30 | 2.94% | 58,032 |
| Oct 20, 2025 | 40.00 | 40.00 | 30.85 | 32.35 | 32.35 | -7.57% | 107,049 |
| Oct 17, 2025 | 49.90 | 52.10 | 31.00 | 35.00 | 35.00 | -47.99% | 107,911 |
| Oct 16, 2025 | 112.20 | 115.00 | 62.00 | 67.30 | 67.30 | -88.88% | 84,674 |
| Oct 15, 2025 | 625.00 | 635.00 | 580.00 | 605.00 | 605.00 | -0.82% | 87 |
| Oct 14, 2025 | 600.00 | 618.55 | 581.50 | 610.00 | 610.00 | - | 59 |