UTime Limited (WTO)
NASDAQ: WTO · Real-Time Price · USD
6.21
-0.14 (-2.20%)
At close: Jun 26, 2026, 4:00 PM EDT
6.83
+0.62 (9.98%)
After-hours: Jun 26, 2026, 7:59 PM EDT
UTime Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 6.38 | 7.05 | 6.00 | 6.21 | 6.21 | -2.19% | 92,709 |
| Jun 25, 2026 | 5.91 | 6.50 | 5.91 | 6.35 | 6.35 | 7.24% | 19,783 |
| Jun 24, 2026 | 5.69 | 6.34 | 5.61 | 5.92 | 5.92 | -3.11% | 67,773 |
| Jun 23, 2026 | 5.67 | 6.32 | 5.20 | 6.11 | 6.11 | 4.44% | 126,808 |
| Jun 22, 2026 | 5.32 | 5.92 | 5.02 | 5.85 | 5.85 | 10.98% | 105,354 |
| Jun 18, 2026 | 5.32 | 5.93 | 5.16 | 5.27 | 5.27 | -25.46% | 63,071 |
| Jun 17, 2026 | 8.60 | 8.90 | 6.41 | 7.07 | 7.07 | -23.80% | 88,561 |
| Jun 16, 2026 | 8.92 | 9.41 | 8.58 | 9.28 | 9.28 | -5.63% | 39,983 |
| Jun 15, 2026 | 7.80 | 9.87 | 6.12 | 9.83 | 9.83 | 17.06% | 157,915 |
| Jun 12, 2026 | 7.80 | 9.11 | 7.23 | 8.40 | 8.40 | -1.19% | 205,628 |
| Jun 11, 2026 | 17.10 | 23.50 | 8.00 | 8.50 | 8.50 | -14.99% | 5,986,667 |
| Jun 10, 2026 | 10.10 | 10.24 | 9.45 | 10.00 | 10.00 | 0.36% | 64,639 |
| Jun 9, 2026 | 9.00 | 10.80 | 9.00 | 9.96 | 9.96 | 2.74% | 85,759 |
| Jun 8, 2026 | 10.30 | 16.00 | 9.03 | 9.70 | 9.70 | -3.98% | 185,971 |
| Jun 5, 2026 | 10.10 | 10.50 | 8.93 | 10.10 | 10.10 | -3.81% | 12,355 |
| Jun 4, 2026 | 10.90 | 11.00 | 10.00 | 10.50 | 10.50 | -1.87% | 8,603 |
| Jun 3, 2026 | 10.10 | 13.40 | 9.61 | 10.70 | 10.70 | 10.34% | 35,786 |
| Jun 2, 2026 | 10.10 | 10.40 | 9.01 | 9.70 | 9.70 | -15.68% | 38,602 |
| Jun 1, 2026 | 10.30 | 16.60 | 10.10 | 11.50 | 11.50 | 11.65% | 436,035 |
| May 29, 2026 | 10.60 | 10.60 | 10.10 | 10.30 | 10.30 | 0.98% | 2,327 |
| May 28, 2026 | 10.70 | 10.90 | 10.00 | 10.20 | 10.20 | -0.97% | 2,394 |
| May 27, 2026 | 11.00 | 11.30 | 10.13 | 10.30 | 10.30 | -2.83% | 3,707 |
| May 26, 2026 | 11.50 | 11.50 | 10.60 | 10.60 | 10.60 | -6.19% | 4,648 |
| May 22, 2026 | 9.00 | 12.00 | 9.00 | 11.30 | 11.30 | 22.85% | 27,520 |
| May 21, 2026 | 9.13 | 9.71 | 8.77 | 9.20 | 9.20 | -2.43% | 4,225 |
| May 20, 2026 | 8.40 | 12.80 | 7.59 | 9.43 | 9.43 | 12.56% | 114,698 |
| May 19, 2026 | 9.12 | 9.12 | 8.20 | 8.38 | 8.38 | -5.26% | 5,948 |
| May 18, 2026 | 7.94 | 9.72 | 7.92 | 8.84 | 8.84 | 11.88% | 6,057 |
| May 15, 2026 | 8.40 | 8.40 | 7.50 | 7.90 | 7.90 | -11.02% | 7,037 |
| May 14, 2026 | 9.60 | 9.70 | 8.70 | 8.88 | 8.88 | -7.94% | 9,830 |
| May 13, 2026 | 10.30 | 10.70 | 9.65 | 9.65 | 9.65 | -5.43% | 8,772 |
| May 12, 2026 | 10.40 | 10.95 | 10.20 | 10.20 | 10.20 | -4.67% | 9,257 |
| May 11, 2026 | 9.58 | 11.30 | 9.58 | 10.70 | 10.70 | 8.51% | 12,125 |
| May 8, 2026 | 9.80 | 10.10 | 9.60 | 9.86 | 9.86 | -2.37% | 5,464 |
| May 7, 2026 | 9.60 | 11.25 | 9.47 | 10.10 | 10.10 | 3.38% | 26,154 |
| May 6, 2026 | 10.80 | 11.65 | 7.50 | 9.77 | 9.77 | -14.30% | 84,903 |
| May 5, 2026 | 12.30 | 12.50 | 10.10 | 11.40 | 11.40 | -11.63% | 30,792 |
| May 4, 2026 | 14.00 | 14.47 | 12.60 | 12.90 | 12.90 | -14.00% | 60,140 |
| May 1, 2026 | 23.20 | 26.30 | 12.70 | 15.00 | 15.00 | -19.14% | 2,910,968 |
| Apr 30, 2026 | 19.00 | 19.15 | 17.80 | 18.55 | 18.55 | -1.07% | 1,299 |
| Apr 29, 2026 | 20.30 | 21.35 | 18.10 | 18.75 | 18.75 | -7.64% | 1,148 |
| Apr 28, 2026 | 20.90 | 20.90 | 20.00 | 20.30 | 20.30 | -3.33% | 622 |
| Apr 27, 2026 | 22.70 | 22.70 | 20.90 | 21.00 | 21.00 | -7.49% | 318 |
| Apr 24, 2026 | 23.70 | 24.80 | 22.00 | 22.70 | 22.70 | 1.43% | 750 |
| Apr 23, 2026 | 22.94 | 23.50 | 22.00 | 22.38 | 22.38 | -5.96% | 1,064 |
| Apr 22, 2026 | 23.60 | 24.10 | 22.00 | 23.80 | 23.80 | 1.13% | 1,940 |
| Apr 21, 2026 | 24.50 | 25.00 | 22.20 | 23.53 | 23.53 | 2.76% | 808 |
| Apr 20, 2026 | 23.90 | 24.30 | 22.00 | 22.90 | 22.90 | -4.98% | 929 |
| Apr 17, 2026 | 25.70 | 25.80 | 24.10 | 24.10 | 24.10 | -3.22% | 418 |
| Apr 16, 2026 | 25.90 | 27.00 | 24.80 | 24.90 | 24.90 | -2.35% | 634 |
| Apr 15, 2026 | 26.00 | 26.30 | 25.00 | 25.50 | 25.50 | -3.41% | 867 |
| Apr 14, 2026 | 24.70 | 27.00 | 24.70 | 26.40 | 26.40 | 4.55% | 619 |
| Apr 13, 2026 | 25.50 | 25.85 | 25.20 | 25.25 | 25.25 | -2.13% | 784 |
| Apr 10, 2026 | 26.20 | 27.10 | 25.20 | 25.80 | 25.80 | - | 496 |
| Apr 9, 2026 | 27.10 | 27.10 | 25.72 | 25.80 | 25.80 | -2.27% | 838 |
| Apr 8, 2026 | 26.40 | 26.50 | 25.55 | 26.40 | 26.40 | 0.38% | 668 |
| Apr 7, 2026 | 25.40 | 27.08 | 25.00 | 26.30 | 26.30 | 2.73% | 847 |
| Apr 6, 2026 | 25.35 | 27.00 | 25.19 | 25.60 | 25.60 | -0.39% | 894 |
| Apr 2, 2026 | 24.70 | 26.89 | 24.70 | 25.70 | 25.70 | -1.53% | 997 |
| Apr 1, 2026 | 25.93 | 26.40 | 24.55 | 26.10 | 26.10 | -3.69% | 1,071 |
| Mar 31, 2026 | 25.30 | 27.30 | 24.90 | 27.10 | 27.10 | 7.54% | 1,082 |
| Mar 30, 2026 | 27.45 | 28.00 | 25.00 | 25.20 | 25.20 | -12.50% | 3,613 |
| Mar 27, 2026 | 27.10 | 29.80 | 25.80 | 28.80 | 28.80 | 3.60% | 9,035 |
| Mar 26, 2026 | 25.30 | 28.50 | 24.50 | 27.80 | 27.80 | 0.72% | 1,827 |
| Mar 25, 2026 | 29.40 | 29.40 | 27.52 | 27.60 | 27.60 | 1.47% | 14,274 |
| Mar 24, 2026 | 24.80 | 27.30 | 24.80 | 27.20 | 27.20 | 10.13% | 6,007 |
| Mar 23, 2026 | 24.90 | 25.50 | 24.00 | 24.70 | 24.70 | -6.79% | 631 |
| Mar 20, 2026 | 26.70 | 26.70 | 24.62 | 26.50 | 26.50 | -6.03% | 1,241 |
| Mar 19, 2026 | 28.90 | 29.90 | 27.60 | 28.20 | 28.20 | -0.70% | 766 |
| Mar 18, 2026 | 29.90 | 30.25 | 28.00 | 28.40 | 28.40 | -5.02% | 2,527 |
| Mar 17, 2026 | 30.90 | 32.17 | 29.80 | 29.90 | 29.90 | -0.66% | 1,414 |
| Mar 16, 2026 | 31.50 | 32.40 | 28.10 | 30.10 | 30.10 | -0.33% | 13,017 |
| Mar 13, 2026 | 30.90 | 32.80 | 27.00 | 30.20 | 30.20 | 2.03% | 149,195 |
| Mar 12, 2026 | 28.30 | 30.25 | 28.00 | 29.60 | 29.60 | -0.34% | 433 |
| Mar 11, 2026 | 32.00 | 32.00 | 28.60 | 29.70 | 29.70 | -5.71% | 887 |
| Mar 10, 2026 | 29.10 | 33.00 | 29.10 | 31.50 | 31.50 | 10.14% | 2,128 |
| Mar 9, 2026 | 28.20 | 29.05 | 28.10 | 28.60 | 28.60 | -4.67% | 838 |
| Mar 6, 2026 | 28.90 | 30.11 | 28.00 | 30.00 | 30.00 | 3.45% | 659 |
| Mar 5, 2026 | 28.70 | 29.50 | 27.50 | 29.00 | 29.00 | -4.29% | 1,856 |
| Mar 4, 2026 | 30.60 | 31.70 | 28.50 | 30.30 | 30.30 | -5.02% | 930 |
| Mar 3, 2026 | 33.10 | 33.49 | 30.10 | 31.90 | 31.90 | -7.27% | 2,651 |
| Mar 2, 2026 | 36.40 | 36.40 | 33.10 | 34.40 | 34.40 | -5.49% | 1,683 |
| Feb 27, 2026 | 34.50 | 37.70 | 34.00 | 36.40 | 36.40 | 1.39% | 2,747 |
| Feb 26, 2026 | 33.60 | 37.30 | 33.21 | 35.90 | 35.90 | 5.28% | 5,676 |
| Feb 25, 2026 | 33.00 | 34.90 | 31.50 | 34.10 | 34.10 | 1.19% | 3,919 |
| Feb 24, 2026 | 30.92 | 34.90 | 29.20 | 33.70 | 33.70 | 6.98% | 10,380 |
| Feb 23, 2026 | 30.00 | 31.60 | 27.60 | 31.50 | 31.50 | 0.64% | 3,906 |
| Feb 20, 2026 | 32.20 | 33.30 | 29.36 | 31.30 | 31.30 | -6.01% | 9,833 |
| Feb 19, 2026 | 26.40 | 45.00 | 26.40 | 33.30 | 33.30 | 26.14% | 281,133 |
| Feb 18, 2026 | 26.80 | 27.90 | 25.00 | 26.40 | 26.40 | 2.33% | 4,911 |
| Feb 17, 2026 | 31.10 | 35.90 | 24.10 | 25.80 | 25.80 | -16.88% | 9,466 |
| Feb 13, 2026 | 29.71 | 34.30 | 29.48 | 31.04 | 31.04 | 3.45% | 3,563 |
| Feb 12, 2026 | 32.99 | 33.91 | 30.00 | 30.01 | 30.01 | -13.29% | 3,899 |
| Feb 11, 2026 | 31.37 | 46.00 | 31.22 | 34.61 | 34.61 | 13.66% | 43,943 |
| Feb 10, 2026 | 30.66 | 32.92 | 29.71 | 30.45 | 30.45 | 1.48% | 3,488 |
| Feb 9, 2026 | 31.48 | 34.00 | 30.00 | 30.00 | 30.00 | -3.61% | 5,544 |
| Feb 6, 2026 | 33.23 | 36.00 | 30.43 | 31.13 | 31.13 | -38.37% | 20,914 |
| Feb 5, 2026 | 33.00 | 53.50 | 27.26 | 50.50 | 50.50 | 38.38% | 44,464 |
| Feb 4, 2026 | 39.37 | 42.30 | 33.50 | 36.50 | 36.50 | -33.65% | 73,329 |
| Feb 3, 2026 | 30.00 | 55.00 | 28.91 | 55.00 | 55.00 | 83.18% | 164,330 |