UTime Limited (WTO)
NASDAQ: WTO · Real-Time Price · USD
2.030
-0.070 (-3.33%)
Apr 28, 2026, 4:00 PM EDT - Market closed
UTime Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.09 | 2.09 | 2.00 | 2.03 | 2.03 | -3.33% | 6,089 |
| Apr 27, 2026 | 2.27 | 2.27 | 2.09 | 2.10 | 2.10 | -7.49% | 2,757 |
| Apr 24, 2026 | 2.37 | 2.48 | 2.20 | 2.27 | 2.27 | 1.43% | 7,500 |
| Apr 23, 2026 | 2.29 | 2.35 | 2.20 | 2.24 | 2.24 | -5.97% | 10,600 |
| Apr 22, 2026 | 2.36 | 2.41 | 2.20 | 2.38 | 2.38 | 1.15% | 15,941 |
| Apr 21, 2026 | 2.45 | 2.50 | 2.22 | 2.35 | 2.35 | 2.75% | 7,958 |
| Apr 20, 2026 | 2.39 | 2.43 | 2.20 | 2.29 | 2.29 | -4.98% | 9,290 |
| Apr 17, 2026 | 2.57 | 2.58 | 2.41 | 2.41 | 2.41 | -3.21% | 4,119 |
| Apr 16, 2026 | 2.59 | 2.70 | 2.48 | 2.49 | 2.49 | -2.35% | 6,162 |
| Apr 15, 2026 | 2.60 | 2.63 | 2.50 | 2.55 | 2.55 | -3.41% | 7,067 |
| Apr 14, 2026 | 2.47 | 2.70 | 2.47 | 2.64 | 2.64 | 4.55% | 6,124 |
| Apr 13, 2026 | 2.55 | 2.59 | 2.52 | 2.53 | 2.53 | -2.13% | 7,794 |
| Apr 10, 2026 | 2.62 | 2.71 | 2.52 | 2.58 | 2.58 | - | 4,902 |
| Apr 9, 2026 | 2.71 | 2.71 | 2.57 | 2.58 | 2.58 | -2.27% | 8,215 |
| Apr 8, 2026 | 2.64 | 2.65 | 2.56 | 2.64 | 2.64 | 0.38% | 6,476 |
| Apr 7, 2026 | 2.54 | 2.71 | 2.50 | 2.63 | 2.63 | 2.73% | 8,445 |
| Apr 6, 2026 | 2.54 | 2.70 | 2.52 | 2.56 | 2.56 | -0.39% | 8,658 |
| Apr 2, 2026 | 2.47 | 2.69 | 2.47 | 2.57 | 2.57 | -1.53% | 9,905 |
| Apr 1, 2026 | 2.59 | 2.64 | 2.46 | 2.61 | 2.61 | -3.69% | 10,692 |
| Mar 31, 2026 | 2.53 | 2.73 | 2.49 | 2.71 | 2.71 | 7.54% | 10,668 |
| Mar 30, 2026 | 2.75 | 2.80 | 2.50 | 2.52 | 2.52 | -12.50% | 35,136 |
| Mar 27, 2026 | 2.71 | 2.98 | 2.58 | 2.88 | 2.88 | 3.60% | 88,409 |
| Mar 26, 2026 | 2.53 | 2.85 | 2.45 | 2.78 | 2.78 | 0.72% | 18,143 |
| Mar 25, 2026 | 2.94 | 2.94 | 2.75 | 2.76 | 2.76 | 1.47% | 141,772 |
| Mar 24, 2026 | 2.48 | 2.73 | 2.48 | 2.72 | 2.72 | 10.12% | 26,917 |
| Mar 23, 2026 | 2.49 | 2.55 | 2.40 | 2.47 | 2.47 | -6.79% | 6,092 |
| Mar 20, 2026 | 2.67 | 2.67 | 2.46 | 2.65 | 2.65 | -6.03% | 11,905 |
| Mar 19, 2026 | 2.89 | 2.99 | 2.76 | 2.82 | 2.82 | -0.70% | 7,604 |
| Mar 18, 2026 | 2.99 | 3.03 | 2.80 | 2.84 | 2.84 | -5.02% | 24,144 |
| Mar 17, 2026 | 3.09 | 3.22 | 2.98 | 2.99 | 2.99 | -0.66% | 13,891 |
| Mar 16, 2026 | 3.15 | 3.24 | 2.81 | 3.01 | 3.01 | -0.33% | 128,970 |
| Mar 13, 2026 | 3.09 | 3.28 | 2.70 | 3.02 | 3.02 | 2.03% | 1,482,118 |
| Mar 12, 2026 | 2.83 | 3.03 | 2.80 | 2.96 | 2.96 | -0.34% | 3,304 |
| Mar 11, 2026 | 3.20 | 3.20 | 2.86 | 2.97 | 2.97 | -5.71% | 8,671 |
| Mar 10, 2026 | 2.91 | 3.30 | 2.91 | 3.15 | 3.15 | 10.14% | 20,938 |
| 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 |