WF International Limited (WXM)
NASDAQ: WXM · Real-Time Price · USD
4.590
-0.010 (-0.22%)
At close: Jun 26, 2026, 4:00 PM EDT
4.720
+0.130 (2.83%)
After-hours: Jun 26, 2026, 6:10 PM EDT
WF International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.68 | 4.88 | 4.49 | 4.59 | 4.59 | -0.22% | 17,449 |
| Jun 25, 2026 | 4.65 | 4.68 | 4.50 | 4.60 | 4.60 | -1.50% | 11,694 |
| Jun 24, 2026 | 4.85 | 4.85 | 4.64 | 4.67 | 4.67 | -4.30% | 8,871 |
| Jun 23, 2026 | 4.44 | 5.27 | 4.04 | 4.88 | 4.88 | 4.50% | 43,077 |
| Jun 22, 2026 | 4.64 | 4.70 | 4.50 | 4.67 | 4.67 | -3.71% | 21,247 |
| Jun 18, 2026 | 4.16 | 4.86 | 4.06 | 4.85 | 4.85 | 13.85% | 111,191 |
| Jun 17, 2026 | 4.15 | 4.35 | 3.93 | 4.26 | 4.26 | 0.95% | 1,301,785 |
| Jun 16, 2026 | 4.10 | 4.55 | 4.10 | 4.22 | 4.22 | 3.94% | 38,124 |
| Jun 15, 2026 | 4.66 | 4.70 | 4.06 | 4.06 | 4.06 | -11.93% | 20,968 |
| Jun 12, 2026 | 4.55 | 4.88 | 4.37 | 4.61 | 4.61 | 2.22% | 36,214 |
| Jun 11, 2026 | 4.64 | 5.25 | 4.46 | 4.51 | 4.51 | -4.65% | 60,985 |
| Jun 10, 2026 | 4.90 | 4.90 | 4.42 | 4.73 | 4.73 | -0.84% | 52,241 |
| Jun 9, 2026 | 4.70 | 5.30 | 4.65 | 4.77 | 4.77 | 1.49% | 39,689 |
| Jun 8, 2026 | 4.84 | 5.50 | 4.46 | 4.70 | 4.70 | -3.09% | 140,838 |
| Jun 5, 2026 | 4.93 | 5.35 | 4.14 | 4.85 | 4.85 | -19.17% | 70,150 |
| Jun 4, 2026 | 4.44 | 9.90 | 4.44 | 6.00 | 6.00 | 57.92% | 974,332 |
| Jun 3, 2026 | 3.69 | 4.14 | 3.41 | 3.80 | 3.80 | -0.01% | 45,608 |
| Jun 2, 2026 | 4.40 | 4.60 | 3.80 | 3.80 | 3.80 | -19.61% | 27,934 |
| Jun 1, 2026 | 4.70 | 5.00 | 4.62 | 4.73 | 4.73 | 2.32% | 7,400 |
| May 29, 2026 | 4.75 | 4.96 | 4.62 | 4.62 | 4.62 | 0.22% | 4,977 |
| May 28, 2026 | 5.10 | 5.11 | 4.60 | 4.61 | 4.61 | 0.22% | 3,627 |
| May 27, 2026 | 4.73 | 4.91 | 4.60 | 4.60 | 4.60 | - | 4,891 |
| May 26, 2026 | 5.15 | 5.15 | 4.60 | 4.60 | 4.60 | -0.02% | 10,789 |
| May 22, 2026 | 4.63 | 4.70 | 4.60 | 4.60 | 4.60 | -1.08% | 487 |
| May 21, 2026 | 5.05 | 5.05 | 4.03 | 4.65 | 4.65 | -7.94% | 3,536 |
| May 20, 2026 | 5.01 | 5.29 | 4.73 | 5.05 | 5.05 | -1.21% | 5,162 |
| May 19, 2026 | 5.87 | 5.87 | 3.67 | 5.11 | 5.11 | -8.92% | 27,310 |
| May 18, 2026 | 5.75 | 6.14 | 4.77 | 5.62 | 5.62 | -3.36% | 12,941 |
| May 15, 2026 | 5.00 | 6.20 | 4.81 | 5.81 | 5.81 | 10.12% | 49,557 |
| May 14, 2026 | 5.04 | 6.83 | 4.80 | 5.28 | 5.28 | 0.17% | 490,834 |
| May 13, 2026 | 5.15 | 5.31 | 5.15 | 5.27 | 5.27 | 5.34% | 40,679 |
| May 12, 2026 | 5.30 | 5.30 | 5.00 | 5.00 | 5.00 | -4.83% | 2,179 |
| May 11, 2026 | 5.60 | 5.90 | 4.34 | 5.25 | 5.25 | -6.16% | 1,709 |
| May 8, 2026 | 4.70 | 6.10 | 4.70 | 5.60 | 5.60 | 17.86% | 18,031 |
| May 7, 2026 | 4.65 | 4.80 | 4.50 | 4.75 | 4.75 | 1.07% | 2,200 |
| May 6, 2026 | 4.31 | 4.70 | 4.31 | 4.70 | 4.70 | 6.07% | 1,392 |
| May 5, 2026 | 4.60 | 4.90 | 4.43 | 4.43 | 4.43 | -5.24% | 2,649 |
| May 4, 2026 | 4.50 | 5.14 | 4.40 | 4.68 | 4.68 | 10.49% | 33,022 |
| May 1, 2026 | 4.43 | 4.43 | 4.00 | 4.23 | 4.23 | -4.92% | 2,388 |
| Apr 30, 2026 | 4.64 | 4.81 | 4.00 | 4.45 | 4.45 | -3.26% | 1,706 |
| Apr 29, 2026 | 4.32 | 4.68 | 4.01 | 4.60 | 4.60 | 8.23% | 4,638 |
| Apr 28, 2026 | 4.40 | 4.46 | 4.10 | 4.25 | 4.25 | -4.58% | 1,702 |
| Apr 27, 2026 | 4.80 | 4.80 | 4.41 | 4.46 | 4.46 | -8.09% | 1,545 |
| Apr 24, 2026 | 5.00 | 5.00 | 4.00 | 4.85 | 4.85 | -1.06% | 1,542 |
| Apr 23, 2026 | 4.88 | 5.00 | 4.80 | 4.90 | 4.90 | -0.02% | 2,050 |
| Apr 22, 2026 | 4.90 | 5.01 | 4.80 | 4.90 | 4.90 | -0.02% | 189 |
| Apr 21, 2026 | 5.00 | 5.10 | 4.80 | 4.90 | 4.90 | -3.90% | 1,156 |
| Apr 20, 2026 | 5.25 | 5.35 | 5.05 | 5.10 | 5.10 | 0.57% | 625 |
| Apr 17, 2026 | 5.10 | 5.40 | 5.06 | 5.07 | 5.07 | 0.69% | 1,172 |
| Apr 16, 2026 | 5.50 | 5.60 | 5.04 | 5.04 | 5.04 | -4.96% | 1,754 |
| Apr 15, 2026 | 5.72 | 6.10 | 5.03 | 5.30 | 5.30 | -10.00% | 5,398 |
| Apr 14, 2026 | 4.80 | 6.10 | 4.80 | 5.89 | 5.89 | 22.64% | 11,213 |
| Apr 13, 2026 | 5.01 | 5.01 | 4.60 | 4.80 | 4.80 | -2.02% | 2,046 |
| Apr 10, 2026 | 5.30 | 5.30 | 4.87 | 4.90 | 4.90 | -4.13% | 478 |
| Apr 9, 2026 | 5.02 | 5.45 | 5.00 | 5.11 | 5.11 | 2.22% | 553 |
| Apr 8, 2026 | 4.80 | 5.12 | 4.80 | 5.00 | 5.00 | 1.01% | 1,917 |
| Apr 7, 2026 | 4.90 | 4.95 | 4.89 | 4.95 | 4.95 | 1.00% | 118 |
| Apr 6, 2026 | 4.85 | 4.91 | 4.75 | 4.90 | 4.90 | 4.08% | 788 |
| Apr 2, 2026 | 4.80 | 4.80 | 4.71 | 4.71 | 4.71 | -5.35% | 60 |
| Apr 1, 2026 | 4.85 | 5.10 | 4.85 | 4.98 | 4.98 | 2.77% | 3,113 |
| Mar 31, 2026 | 4.60 | 4.95 | 4.60 | 4.84 | 4.84 | 1.00% | 1,306 |
| Mar 30, 2026 | 4.87 | 4.87 | 4.65 | 4.79 | 4.79 | 1.98% | 1,971 |
| Mar 27, 2026 | 4.73 | 4.81 | 4.60 | 4.70 | 4.70 | -0.61% | 930 |
| Mar 26, 2026 | 4.85 | 4.95 | 4.73 | 4.73 | 4.73 | -4.94% | 1,043 |
| Mar 25, 2026 | 5.00 | 5.10 | 4.95 | 4.98 | 4.98 | -0.44% | 623 |
| Mar 24, 2026 | 4.74 | 5.00 | 4.74 | 5.00 | 5.00 | 8.02% | 2,451 |
| Mar 23, 2026 | 4.70 | 4.75 | 4.60 | 4.63 | 4.63 | -1.57% | 4,342 |
| Mar 20, 2026 | 4.90 | 4.90 | 4.70 | 4.70 | 4.70 | -2.08% | 1,567 |
| Mar 19, 2026 | 4.80 | 4.99 | 4.80 | 4.80 | 4.80 | - | 901 |
| Mar 18, 2026 | 4.96 | 5.12 | 4.80 | 4.80 | 4.80 | - | 1,791 |
| Mar 17, 2026 | 4.90 | 5.12 | 4.80 | 4.80 | 4.80 | -2.08% | 7,802 |
| Mar 16, 2026 | 5.00 | 5.05 | 4.90 | 4.90 | 4.90 | -1.98% | 1,901 |
| Mar 13, 2026 | 5.00 | 5.49 | 5.00 | 5.00 | 5.00 | 0.02% | 358 |
| Mar 12, 2026 | 5.18 | 5.26 | 5.00 | 5.00 | 5.00 | -1.96% | 2,040 |
| Mar 11, 2026 | 5.10 | 5.30 | 5.10 | 5.10 | 5.10 | -0.02% | 1,487 |
| Mar 10, 2026 | 5.10 | 5.25 | 5.10 | 5.10 | 5.10 | 0.02% | 3,635 |
| Mar 9, 2026 | 5.17 | 5.30 | 5.10 | 5.10 | 5.10 | - | 6,107 |
| Mar 6, 2026 | 4.70 | 5.15 | 4.70 | 5.10 | 5.10 | 8.49% | 7,135 |
| Mar 5, 2026 | 4.40 | 4.77 | 4.40 | 4.70 | 4.70 | 6.67% | 5,464 |
| Mar 4, 2026 | 4.18 | 4.72 | 4.00 | 4.41 | 4.41 | 10.12% | 3,319 |
| Mar 3, 2026 | 4.11 | 4.22 | 3.99 | 4.00 | 4.00 | -6.50% | 3,613 |
| Mar 2, 2026 | 4.21 | 4.40 | 4.00 | 4.28 | 4.28 | -0.19% | 3,595 |
| Feb 27, 2026 | 4.90 | 4.90 | 4.10 | 4.29 | 4.29 | -6.78% | 3,577 |
| Feb 26, 2026 | 4.70 | 4.80 | 4.60 | 4.60 | 4.60 | -2.11% | 403 |
| Feb 25, 2026 | 4.40 | 4.80 | 4.40 | 4.70 | 4.70 | 6.80% | 1,737 |
| Feb 24, 2026 | 5.00 | 5.00 | 4.38 | 4.40 | 4.40 | -1.08% | 601 |
| Feb 23, 2026 | 4.77 | 4.78 | 4.36 | 4.45 | 4.45 | -3.58% | 3,202 |
| Feb 20, 2026 | 4.15 | 4.64 | 4.15 | 4.61 | 4.61 | 9.99% | 9,284 |
| Feb 19, 2026 | 4.53 | 4.53 | 4.05 | 4.19 | 4.19 | -3.81% | 2,979 |
| Feb 18, 2026 | 4.48 | 4.54 | 4.20 | 4.36 | 4.36 | -5.09% | 4,667 |
| Feb 17, 2026 | 4.60 | 4.80 | 4.00 | 4.59 | 4.59 | -6.23% | 7,933 |
| Feb 13, 2026 | 5.00 | 5.00 | 4.69 | 4.90 | 4.90 | -2.95% | 1,396 |
| Feb 12, 2026 | 4.78 | 5.13 | 4.51 | 5.05 | 5.05 | -1.56% | 13,160 |
| Feb 11, 2026 | 4.36 | 6.24 | 4.36 | 5.13 | 5.13 | 11.97% | 159,937 |
| Feb 10, 2026 | 4.58 | 4.64 | 4.08 | 4.58 | 4.58 | -3.03% | 6,526 |
| Feb 9, 2026 | 4.18 | 4.96 | 4.04 | 4.72 | 4.72 | 6.83% | 14,113 |
| Feb 6, 2026 | 5.25 | 5.25 | 4.20 | 4.42 | 4.42 | -15.68% | 35,236 |
| Feb 5, 2026 | 4.61 | 5.58 | 4.40 | 5.24 | 5.24 | 14.05% | 210,142 |
| Feb 4, 2026 | 4.60 | 4.80 | 4.60 | 4.60 | 4.60 | -0.78% | 2,393 |
| Feb 3, 2026 | 4.90 | 5.20 | 4.54 | 4.63 | 4.63 | -6.84% | 4,951 |