UTime Limited (WTO)
NASDAQ: WTO · Real-Time Price · USD
1.130
-0.030 (-2.59%)
At close: Dec 5, 2025, 4:00 PM EST
1.120
-0.010 (-0.88%)
After-hours: Dec 5, 2025, 7:59 PM EST
UTime Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.11 | 1.24 | 1.11 | 1.13 | 1.13 | -2.59% | 219,340 |
| Dec 4, 2025 | 1.08 | 1.19 | 1.08 | 1.16 | 1.16 | 7.41% | 211,410 |
| Dec 3, 2025 | 1.11 | 1.16 | 1.04 | 1.08 | 1.08 | -3.57% | 205,422 |
| Dec 2, 2025 | 1.22 | 1.22 | 1.10 | 1.12 | 1.12 | -8.20% | 268,893 |
| Dec 1, 2025 | 1.17 | 1.29 | 1.16 | 1.22 | 1.22 | 4.27% | 308,635 |
| Nov 28, 2025 | 1.21 | 1.22 | 1.16 | 1.17 | 1.17 | -4.10% | 177,051 |
| Nov 26, 2025 | 1.20 | 1.24 | 1.15 | 1.22 | 1.22 | -3.17% | 302,493 |
| Nov 25, 2025 | 1.41 | 1.41 | 1.20 | 1.26 | 1.26 | -11.89% | 446,399 |
| Nov 24, 2025 | 1.57 | 1.63 | 1.36 | 1.43 | 1.43 | -13.33% | 723,594 |
| Nov 21, 2025 | 1.90 | 1.92 | 1.28 | 1.65 | 1.65 | -16.67% | 579,206 |
| Nov 20, 2025 | 2.40 | 2.43 | 1.92 | 1.98 | 1.98 | -14.66% | 1,095,482 |
| Nov 19, 2025 | 2.60 | 2.60 | 2.27 | 2.32 | 2.32 | -15.94% | 723,395 |
| Nov 18, 2025 | 2.88 | 2.93 | 2.46 | 2.76 | 2.76 | -8.00% | 1,662,217 |
| Nov 17, 2025 | 3.53 | 3.53 | 2.66 | 3.00 | 3.00 | 25.52% | 8,860,274 |
| Nov 14, 2025 | 3.94 | 4.50 | 2.29 | 2.39 | 2.39 | 19.50% | 14,430,456 |
| Nov 13, 2025 | 2.05 | 2.42 | 1.94 | 2.00 | 2.00 | -33.55% | 1,067,657 |
| Nov 12, 2025 | 3.15 | 3.50 | 2.91 | 3.01 | 3.01 | -5.35% | 826,270 |
| Nov 11, 2025 | 3.38 | 3.44 | 2.92 | 3.18 | 3.18 | -15.20% | 663,502 |
| Nov 10, 2025 | 4.00 | 4.03 | 3.58 | 3.75 | 3.75 | -12.79% | 681,954 |
| Nov 7, 2025 | 4.57 | 4.57 | 4.02 | 4.30 | 4.30 | -7.53% | 705,757 |
| Nov 6, 2025 | 4.84 | 4.91 | 4.34 | 4.65 | 4.65 | -6.25% | 891,305 |
| Nov 5, 2025 | 4.84 | 4.96 | 4.55 | 4.96 | 4.96 | -0.20% | 701,536 |
| Nov 4, 2025 | 4.71 | 5.20 | 4.60 | 4.97 | 4.97 | -6.23% | 917,394 |
| Nov 3, 2025 | 4.70 | 5.84 | 4.40 | 5.30 | 5.30 | 14.47% | 1,671,271 |
| Oct 31, 2025 | 5.50 | 5.80 | 4.20 | 4.63 | 4.63 | 6.93% | 3,267,948 |
| Oct 30, 2025 | 4.22 | 4.68 | 4.12 | 4.33 | 4.33 | -10.72% | 895,006 |
| Oct 29, 2025 | 5.48 | 5.48 | 4.55 | 4.85 | 4.85 | -12.93% | 779,660 |
| Oct 28, 2025 | 5.75 | 6.00 | 4.90 | 5.57 | 5.57 | 2.39% | 945,332 |
| Oct 27, 2025 | 5.67 | 5.67 | 5.20 | 5.44 | 5.44 | -14.60% | 550,705 |
| Oct 24, 2025 | 6.68 | 6.68 | 5.89 | 6.37 | 6.37 | -7.14% | 582,283 |
| Oct 23, 2025 | 7.07 | 7.60 | 6.01 | 6.86 | 6.86 | -7.05% | 836,118 |
| Oct 22, 2025 | 7.40 | 7.99 | 6.50 | 7.38 | 7.38 | 10.81% | 1,057,449 |
| Oct 21, 2025 | 6.30 | 6.70 | 5.60 | 6.66 | 6.66 | 2.94% | 290,164 |
| Oct 20, 2025 | 8.00 | 8.00 | 6.17 | 6.47 | 6.47 | -7.57% | 535,245 |
| Oct 17, 2025 | 9.98 | 10.42 | 6.20 | 7.00 | 7.00 | -47.99% | 539,556 |
| Oct 16, 2025 | 22.44 | 23.00 | 12.40 | 13.46 | 13.46 | -88.88% | 423,374 |
| Oct 15, 2025 | 125.00 | 127.00 | 116.00 | 121.00 | 121.00 | -0.82% | 435 |
| Oct 14, 2025 | 120.00 | 123.71 | 116.30 | 122.00 | 122.00 | - | 299 |
| Oct 13, 2025 | 113.00 | 124.00 | 113.00 | 122.00 | 122.00 | 4.27% | 129 |
| Oct 10, 2025 | 114.00 | 120.00 | 113.00 | 117.00 | 117.00 | -0.85% | 351 |
| Oct 9, 2025 | 113.00 | 121.00 | 113.00 | 118.00 | 118.00 | -2.07% | 755 |
| Oct 8, 2025 | 116.00 | 122.00 | 114.60 | 120.50 | 120.50 | 2.99% | 408 |
| Oct 7, 2025 | 116.00 | 122.00 | 116.00 | 117.00 | 117.00 | -1.71% | 411 |
| Oct 6, 2025 | 115.00 | 122.50 | 112.37 | 119.03 | 119.03 | 1.74% | 270 |
| Oct 3, 2025 | 119.00 | 120.00 | 117.00 | 117.00 | 117.00 | 3.54% | 717 |
| Oct 2, 2025 | 113.53 | 121.00 | 111.00 | 113.00 | 113.00 | - | 813 |
| Oct 1, 2025 | 106.00 | 118.22 | 106.00 | 113.00 | 113.00 | 0.89% | 499 |
| Sep 30, 2025 | 112.00 | 112.00 | 105.02 | 112.00 | 112.00 | 5.66% | 507 |
| Sep 29, 2025 | 108.00 | 112.00 | 104.00 | 106.00 | 106.00 | - | 211 |
| Sep 26, 2025 | 108.20 | 109.00 | 103.00 | 106.00 | 106.00 | -2.75% | 562 |
| Sep 25, 2025 | 108.00 | 121.50 | 108.00 | 109.00 | 109.00 | -0.91% | 346 |
| Sep 24, 2025 | 112.00 | 117.00 | 110.00 | 110.00 | 110.00 | -3.51% | 533 |
| Sep 23, 2025 | 120.00 | 125.00 | 113.00 | 114.00 | 114.00 | -4.20% | 767 |
| Sep 22, 2025 | 116.00 | 126.50 | 114.00 | 119.00 | 119.00 | - | 811 |
| Sep 19, 2025 | 118.00 | 122.00 | 112.00 | 119.00 | 119.00 | 3.48% | 730 |
| Sep 18, 2025 | 115.00 | 119.99 | 109.00 | 115.00 | 115.00 | 3.60% | 731 |
| Sep 17, 2025 | 107.00 | 118.00 | 107.00 | 111.00 | 111.00 | 0.91% | 729 |
| Sep 16, 2025 | 99.00 | 116.00 | 99.00 | 110.00 | 110.00 | 6.80% | 2,033 |
| Sep 15, 2025 | 113.00 | 118.00 | 98.00 | 103.00 | 103.00 | -23.13% | 4,374 |
| Sep 12, 2025 | 136.00 | 154.00 | 122.00 | 134.00 | 134.00 | 4.69% | 35,095 |
| Sep 11, 2025 | 127.00 | 130.00 | 121.00 | 128.00 | 128.00 | -3.03% | 59,519 |
| Sep 10, 2025 | 112.00 | 140.00 | 108.01 | 132.00 | 132.00 | 14.78% | 2,992 |
| Sep 9, 2025 | 106.00 | 116.50 | 103.00 | 115.00 | 115.00 | 5.50% | 658 |
| Sep 8, 2025 | 114.00 | 114.98 | 106.07 | 109.00 | 109.00 | -4.39% | 214 |
| Sep 5, 2025 | 101.00 | 114.00 | 98.00 | 114.00 | 114.00 | 9.62% | 344 |
| Sep 4, 2025 | 97.89 | 104.00 | 90.92 | 104.00 | 104.00 | 6.12% | 968 |
| Sep 3, 2025 | 91.02 | 98.00 | 89.00 | 98.00 | 98.00 | 7.69% | 602 |
| Sep 2, 2025 | 92.16 | 92.16 | 87.22 | 91.00 | 91.00 | 2.09% | 72 |
| Aug 29, 2025 | 86.62 | 92.00 | 86.62 | 89.14 | 89.14 | 2.45% | 601 |
| Aug 28, 2025 | 88.80 | 91.97 | 85.60 | 87.01 | 87.01 | 0.81% | 54 |
| Aug 27, 2025 | 87.20 | 94.00 | 85.60 | 86.31 | 86.31 | -5.15% | 164 |
| Aug 26, 2025 | 93.00 | 93.00 | 85.70 | 91.00 | 91.00 | -2.15% | 292 |
| Aug 25, 2025 | 90.20 | 95.00 | 87.07 | 93.00 | 93.00 | -1.06% | 388 |
| Aug 22, 2025 | 87.58 | 100.00 | 87.56 | 94.00 | 94.00 | 4.24% | 278 |
| Aug 21, 2025 | 94.00 | 94.00 | 89.00 | 90.18 | 90.18 | -3.03% | 118 |
| Aug 20, 2025 | 86.00 | 94.04 | 84.00 | 93.00 | 93.00 | 8.14% | 198 |
| Aug 19, 2025 | 84.06 | 93.97 | 84.06 | 86.00 | 86.00 | -5.49% | 295 |
| Aug 18, 2025 | 97.01 | 97.28 | 77.00 | 91.00 | 91.00 | -9.90% | 1,698 |
| Aug 15, 2025 | 86.20 | 105.00 | 85.01 | 101.00 | 101.00 | -7.34% | 910 |
| Aug 14, 2025 | 105.00 | 110.00 | 105.00 | 109.00 | 109.00 | 0.93% | 210 |
| Aug 13, 2025 | 106.00 | 108.99 | 104.00 | 108.00 | 108.00 | 0.93% | 127 |
| Aug 12, 2025 | 107.01 | 110.00 | 106.00 | 107.00 | 107.00 | -3.60% | 369 |
| Aug 11, 2025 | 107.00 | 111.00 | 106.00 | 111.00 | 111.00 | 0.91% | 81 |
| Aug 8, 2025 | 113.50 | 113.69 | 108.00 | 110.00 | 110.00 | -4.35% | 68 |
| Aug 7, 2025 | 107.00 | 118.00 | 105.00 | 115.00 | 115.00 | 6.98% | 1,012 |
| Aug 6, 2025 | 113.00 | 115.00 | 105.00 | 107.50 | 107.50 | -7.33% | 269 |
| Aug 5, 2025 | 108.00 | 118.00 | 107.00 | 116.00 | 116.00 | 7.41% | 932 |
| Aug 4, 2025 | 105.53 | 115.05 | 103.00 | 108.00 | 108.00 | 1.89% | 441 |
| Aug 1, 2025 | 104.00 | 108.00 | 101.00 | 106.00 | 106.00 | -3.64% | 272 |
| Jul 31, 2025 | 116.00 | 116.00 | 107.00 | 110.00 | 110.00 | 0.92% | 94 |
| Jul 30, 2025 | 114.00 | 117.00 | 107.00 | 109.00 | 109.00 | -6.77% | 447 |
| Jul 29, 2025 | 125.63 | 125.63 | 113.00 | 116.92 | 116.92 | -1.75% | 237 |
| Jul 28, 2025 | 117.00 | 125.00 | 117.00 | 119.00 | 119.00 | 0.85% | 177 |
| Jul 25, 2025 | 116.00 | 131.00 | 115.15 | 118.00 | 118.00 | -1.67% | 220 |
| Jul 24, 2025 | 117.00 | 130.00 | 114.01 | 120.00 | 120.00 | 2.56% | 1,778 |
| Jul 23, 2025 | 122.00 | 122.99 | 115.00 | 117.00 | 117.00 | 1.31% | 125 |
| Jul 22, 2025 | 119.00 | 126.00 | 112.00 | 115.49 | 115.49 | -0.44% | 1,453 |
| Jul 21, 2025 | 114.00 | 129.00 | 112.00 | 116.00 | 116.00 | -1.31% | 1,536 |
| Jul 18, 2025 | 106.00 | 123.00 | 106.00 | 117.54 | 117.54 | 7.34% | 2,699 |
| Jul 17, 2025 | 110.00 | 112.00 | 107.00 | 109.50 | 109.50 | -1.35% | 612 |