WF International Limited (WXM)
NASDAQ: WXM · Real-Time Price · USD
0.520
+0.029 (5.86%)
At close: Dec 5, 2025, 4:00 PM EST
0.500
-0.020 (-3.81%)
After-hours: Dec 5, 2025, 7:48 PM EST
WF International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.52 | 0.52 | 0.50 | 0.52 | 0.52 | 5.86% | 21,091 |
| Dec 4, 2025 | 0.48 | 0.54 | 0.48 | 0.49 | 0.49 | 2.80% | 32,119 |
| Dec 3, 2025 | 0.53 | 0.53 | 0.46 | 0.48 | 0.48 | -2.59% | 41,209 |
| Dec 2, 2025 | 0.48 | 0.49 | 0.47 | 0.49 | 0.49 | -3.63% | 50,022 |
| Dec 1, 2025 | 0.55 | 0.56 | 0.47 | 0.51 | 0.51 | -7.22% | 75,916 |
| Nov 28, 2025 | 0.56 | 0.58 | 0.52 | 0.55 | 0.55 | 0.75% | 188,684 |
| Nov 26, 2025 | 0.54 | 0.58 | 0.54 | 0.54 | 0.54 | 0.83% | 205,867 |
| Nov 25, 2025 | 0.49 | 0.54 | 0.49 | 0.54 | 0.54 | 14.41% | 294,973 |
| Nov 24, 2025 | 0.45 | 0.48 | 0.44 | 0.47 | 0.47 | 5.17% | 66,371 |
| Nov 21, 2025 | 0.42 | 0.54 | 0.41 | 0.45 | 0.45 | 5.35% | 138,120 |
| Nov 20, 2025 | 0.48 | 0.49 | 0.42 | 0.43 | 0.43 | -10.86% | 242,914 |
| Nov 19, 2025 | 0.50 | 0.50 | 0.46 | 0.48 | 0.48 | -4.42% | 117,221 |
| Nov 18, 2025 | 0.51 | 0.53 | 0.50 | 0.50 | 0.50 | -2.04% | 65,471 |
| Nov 17, 2025 | 0.52 | 0.57 | 0.50 | 0.51 | 0.51 | -0.33% | 377,982 |
| Nov 14, 2025 | 0.43 | 0.52 | 0.43 | 0.51 | 0.51 | 11.33% | 780,971 |
| Nov 13, 2025 | 0.58 | 0.59 | 0.42 | 0.46 | 0.46 | -22.02% | 2,598,040 |
| Nov 12, 2025 | 0.64 | 0.65 | 0.54 | 0.59 | 0.59 | -11.69% | 425,924 |
| Nov 11, 2025 | 0.80 | 0.80 | 0.65 | 0.67 | 0.67 | -18.54% | 319,820 |
| Nov 10, 2025 | 0.89 | 0.99 | 0.76 | 0.82 | 0.82 | -13.59% | 242,604 |
| Nov 7, 2025 | 1.00 | 1.00 | 0.82 | 0.95 | 0.95 | -3.16% | 176,138 |
| Nov 6, 2025 | 1.10 | 1.15 | 0.91 | 0.98 | 0.98 | -15.52% | 619,919 |
| Nov 5, 2025 | 1.86 | 1.91 | 1.01 | 1.16 | 1.16 | -54.86% | 2,703,079 |
| Nov 4, 2025 | 3.16 | 3.20 | 2.50 | 2.57 | 2.57 | -19.18% | 1,015,180 |
| Nov 3, 2025 | 3.25 | 3.25 | 3.13 | 3.18 | 3.18 | 0.95% | 367,558 |
| Oct 31, 2025 | 3.28 | 3.30 | 3.15 | 3.15 | 3.15 | -4.26% | 316,428 |
| Oct 30, 2025 | 3.24 | 3.31 | 3.20 | 3.29 | 3.29 | -1.94% | 420,260 |
| Oct 29, 2025 | 3.30 | 3.39 | 3.25 | 3.36 | 3.36 | 1.36% | 406,589 |
| Oct 28, 2025 | 3.40 | 3.44 | 3.26 | 3.31 | 3.31 | -2.93% | 357,836 |
| Oct 27, 2025 | 3.28 | 3.46 | 3.21 | 3.41 | 3.41 | 4.60% | 342,110 |
| Oct 24, 2025 | 3.15 | 3.50 | 3.15 | 3.26 | 3.26 | 0.31% | 15,025 |
| Oct 23, 2025 | 3.21 | 3.38 | 3.20 | 3.25 | 3.25 | -1.81% | 20,112 |
| Oct 22, 2025 | 3.33 | 3.37 | 3.26 | 3.31 | 3.31 | -3.64% | 21,486 |
| Oct 21, 2025 | 3.54 | 3.59 | 3.44 | 3.44 | 3.44 | 4.73% | 34,182 |
| Oct 20, 2025 | 3.42 | 3.45 | 3.26 | 3.28 | 3.28 | 0.61% | 53,369 |
| Oct 17, 2025 | 3.20 | 3.36 | 3.20 | 3.26 | 3.26 | -7.39% | 39,339 |
| Oct 16, 2025 | 3.67 | 3.67 | 3.50 | 3.52 | 3.52 | -3.03% | 47,913 |
| Oct 15, 2025 | 3.40 | 3.67 | 3.37 | 3.63 | 3.63 | 4.01% | 54,382 |
| Oct 14, 2025 | 3.35 | 3.55 | 3.35 | 3.49 | 3.49 | 1.60% | 8,461 |
| Oct 13, 2025 | 3.55 | 3.55 | 3.35 | 3.44 | 3.44 | 2.54% | 67,847 |
| Oct 10, 2025 | 3.42 | 3.45 | 3.26 | 3.35 | 3.35 | 0.90% | 189,568 |
| Oct 9, 2025 | 3.36 | 3.36 | 3.25 | 3.32 | 3.32 | 3.43% | 88,113 |
| Oct 8, 2025 | 3.26 | 3.33 | 3.21 | 3.21 | 3.21 | -3.31% | 16,142 |
| Oct 7, 2025 | 3.44 | 3.44 | 3.23 | 3.32 | 3.32 | -1.48% | 13,285 |
| Oct 6, 2025 | 3.21 | 3.41 | 3.21 | 3.37 | 3.37 | -0.88% | 7,717 |
| Oct 3, 2025 | 3.30 | 3.60 | 3.21 | 3.40 | 3.40 | 0.29% | 167,452 |
| Oct 2, 2025 | 3.35 | 3.54 | 3.28 | 3.39 | 3.39 | 3.99% | 66,916 |
| Oct 1, 2025 | 3.65 | 3.65 | 3.19 | 3.26 | 3.26 | -4.96% | 195,875 |
| Sep 30, 2025 | 3.97 | 3.97 | 3.26 | 3.43 | 3.43 | -12.05% | 408,565 |
| Sep 29, 2025 | 3.60 | 3.91 | 3.43 | 3.90 | 3.90 | 8.03% | 526,225 |
| Sep 26, 2025 | 3.51 | 3.90 | 3.41 | 3.61 | 3.61 | -0.28% | 396,483 |
| Sep 25, 2025 | 3.80 | 3.81 | 3.55 | 3.62 | 3.62 | -3.47% | 313,744 |
| Sep 24, 2025 | 3.51 | 3.92 | 3.51 | 3.75 | 3.75 | 5.49% | 278,039 |
| Sep 23, 2025 | 3.31 | 3.90 | 3.31 | 3.56 | 3.56 | 3.64% | 261,063 |
| Sep 22, 2025 | 3.63 | 3.63 | 3.14 | 3.43 | 3.43 | -3.11% | 218,337 |
| Sep 19, 2025 | 3.73 | 3.86 | 3.51 | 3.54 | 3.54 | -5.09% | 698,449 |
| Sep 18, 2025 | 3.71 | 3.76 | 3.64 | 3.73 | 3.73 | -0.27% | 208,563 |
| Sep 17, 2025 | 3.70 | 3.75 | 3.58 | 3.74 | 3.74 | 3.89% | 213,610 |
| Sep 16, 2025 | 3.65 | 3.73 | 3.54 | 3.60 | 3.60 | -0.28% | 243,867 |
| Sep 15, 2025 | 3.60 | 3.72 | 3.40 | 3.61 | 3.61 | -0.28% | 266,405 |
| Sep 12, 2025 | 3.60 | 3.87 | 3.50 | 3.62 | 3.62 | - | 214,026 |
| Sep 11, 2025 | 3.30 | 4.22 | 3.30 | 3.62 | 3.62 | 1.97% | 237,908 |
| Sep 10, 2025 | 3.29 | 3.69 | 3.20 | 3.55 | 3.55 | 11.99% | 67,378 |
| Sep 9, 2025 | 2.75 | 3.50 | 2.75 | 3.17 | 3.17 | 20.53% | 66,560 |
| Sep 8, 2025 | 2.51 | 3.01 | 2.51 | 2.63 | 2.63 | -2.23% | 18,525 |
| Sep 5, 2025 | 2.82 | 2.82 | 2.54 | 2.69 | 2.69 | -5.28% | 8,942 |
| Sep 4, 2025 | 2.88 | 2.94 | 2.58 | 2.84 | 2.84 | 0.35% | 2,734 |
| Sep 3, 2025 | 2.82 | 2.84 | 2.82 | 2.83 | 2.83 | - | 1,339 |
| Sep 2, 2025 | 2.87 | 3.00 | 2.80 | 2.83 | 2.83 | -1.50% | 12,771 |
| Aug 29, 2025 | 2.92 | 3.10 | 2.81 | 2.87 | 2.87 | -7.32% | 19,375 |
| Aug 28, 2025 | 3.17 | 3.17 | 2.82 | 3.10 | 3.10 | 4.73% | 5,331 |
| Aug 26, 2025 | 2.96 | 3.10 | 2.68 | 2.96 | 2.96 | 3.14% | 30,321 |
| Aug 25, 2025 | 3.06 | 3.06 | 2.67 | 2.87 | 2.87 | -4.33% | 24,623 |
| Aug 22, 2025 | 3.19 | 3.21 | 3.00 | 3.00 | 3.00 | 0.20% | 1,441 |
| Aug 21, 2025 | 3.00 | 3.00 | 2.99 | 2.99 | 2.99 | -0.70% | 1,887 |
| Aug 20, 2025 | 3.00 | 3.11 | 3.00 | 3.02 | 3.02 | -1.79% | 8,431 |
| Aug 19, 2025 | 3.22 | 3.22 | 3.07 | 3.07 | 3.07 | -6.12% | 9,438 |
| Aug 18, 2025 | 3.22 | 3.27 | 3.07 | 3.27 | 3.27 | 3.48% | 6,121 |
| Aug 15, 2025 | 3.20 | 3.45 | 3.05 | 3.16 | 3.16 | -0.63% | 35,086 |
| Aug 14, 2025 | 3.26 | 3.27 | 3.07 | 3.18 | 3.18 | 1.11% | 2,324 |
| Aug 13, 2025 | 3.13 | 3.33 | 3.00 | 3.15 | 3.15 | -4.70% | 4,430 |
| Aug 12, 2025 | 3.48 | 3.48 | 2.85 | 3.30 | 3.30 | 4.43% | 3,480 |
| Aug 11, 2025 | 3.21 | 3.24 | 2.83 | 3.16 | 3.16 | -1.56% | 9,105 |
| Aug 8, 2025 | 3.17 | 3.21 | 3.17 | 3.21 | 3.21 | 3.22% | 1,202 |
| Aug 7, 2025 | 3.30 | 3.51 | 3.10 | 3.11 | 3.11 | -9.80% | 75,177 |
| Aug 6, 2025 | 2.68 | 3.50 | 2.61 | 3.45 | 3.45 | 23.14% | 61,147 |
| Aug 5, 2025 | 2.65 | 2.80 | 2.65 | 2.80 | 2.80 | 1.45% | 21,434 |
| Aug 4, 2025 | 2.65 | 2.88 | 2.52 | 2.76 | 2.76 | 4.15% | 26,986 |
| Aug 1, 2025 | 2.82 | 2.89 | 2.58 | 2.65 | 2.65 | -2.57% | 25,207 |
| Jul 31, 2025 | 2.87 | 3.17 | 2.72 | 2.72 | 2.72 | -4.90% | 6,817 |
| Jul 30, 2025 | 2.90 | 3.24 | 2.80 | 2.86 | 2.86 | -4.67% | 39,844 |
| Jul 29, 2025 | 2.29 | 3.47 | 2.29 | 3.00 | 3.00 | 6.38% | 138,597 |
| Jul 28, 2025 | 2.89 | 2.89 | 2.70 | 2.82 | 2.82 | 5.22% | 22,200 |
| Jul 25, 2025 | 2.61 | 2.77 | 2.61 | 2.68 | 2.68 | -3.25% | 14,811 |
| Jul 24, 2025 | 2.61 | 2.80 | 2.61 | 2.77 | 2.77 | 1.84% | 35,067 |
| Jul 23, 2025 | 3.31 | 3.55 | 2.70 | 2.72 | 2.72 | -19.93% | 147,414 |
| Jul 22, 2025 | 3.40 | 3.82 | 3.40 | 3.40 | 3.40 | -2.39% | 59,251 |
| Jul 21, 2025 | 3.38 | 3.48 | 3.35 | 3.48 | 3.48 | 5.45% | 44,299 |
| Jul 18, 2025 | 3.55 | 3.55 | 3.25 | 3.30 | 3.30 | -7.30% | 33,480 |
| Jul 17, 2025 | 3.52 | 3.70 | 3.52 | 3.56 | 3.56 | -1.66% | 68,542 |
| Jul 16, 2025 | 3.77 | 3.77 | 3.39 | 3.62 | 3.62 | -2.43% | 33,721 |