Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Utime Ltd (WTO.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 0.925 1.28 0.7682 0.9427 52,172
19th May 2026 (Tue) 0.88 0.88 0.8405 0.8375 1,949
18th May 2026 (Mon) 0.82 0.9115 0.82 0.884 312
15th May 2026 (Fri) 0.8201 0.8304 0.7561 0.7901 949
14th May 2026 (Thu) 0.96 0.96 0.8746 0.888 4,584
13th May 2026 (Wed) 1.025 1.05 0.9801 0.9646 3,988
12th May 2026 (Tue) 1.04 1.07 1.03 1.02 1,203
11th May 2026 (Mon) 0.9612 1.10 0.9612 1.07 8,918
8th May 2026 (Fri) 0.9603 1.01 0.9603 0.9861 928
7th May 2026 (Thu) 0.97 1.11 0.96 1.01 29,334
6th May 2026 (Wed) 1.12 1.15 0.75 0.977 46,096
5th May 2026 (Tue) 1.245 1.245 1.05 1.14 14,993
4th May 2026 (Mon) 1.37 1.40 1.26 1.29 51,703
1st May 2026 (Fri) 2.30 2.60 1.28 1.50 3,777,480
30th Apr 2026 (Thu) 1.88 1.88 1.83 1.855 92
29th Apr 2026 (Wed) 2.03 2.03 2.00 1.875 25
28th Apr 2026 (Tue) 2.01 2.01 2.01 2.03 673
27th Apr 2026 (Mon) 2.10 2.10 2.10 2.10 347
24th Apr 2026 (Fri) 2.22 2.27 2.22 2.27 174
23rd Apr 2026 (Thu) 2.22 2.22 2.22 2.2381 203
22nd Apr 2026 (Wed) 2.20 2.38 2.20 2.38 443
21st Apr 2026 (Tue) 2.20 2.3533 2.20 2.3533 99
20th Apr 2026 (Mon) 2.20 2.20 2.20 2.29 1,379
17th Apr 2026 (Fri) 2.50 2.50 2.50 2.4099 228
16th Apr 2026 (Thu) 2.56 2.56 2.49 2.49 211
15th Apr 2026 (Wed) 2.56 2.56 2.56 2.55 260
14th Apr 2026 (Tue) 2.60 2.65 2.59 2.64 300
13th Apr 2026 (Mon) 2.54 2.54 2.525 2.525 119
10th Apr 2026 (Fri) 2.54 2.54 2.54 2.58 203
9th Apr 2026 (Thu) 2.60 2.60 2.60 2.58 165
8th Apr 2026 (Wed) 2.57 2.57 2.57 2.64 282
7th Apr 2026 (Tue) 2.53 2.53 2.52 2.63 929
6th Apr 2026 (Mon) 2.64 2.64 2.64 2.56 184
3rd Apr 2026 (Fri) 2.54 2.54 2.54 2.57 386
2nd Apr 2026 (Thu) 2.54 2.54 2.54 2.57 386
1st Apr 2026 (Wed) 2.50 2.56 2.50 2.61 416
31st Mar 2026 (Tue) 2.54 2.54 2.50 2.71 1,217
30th Mar 2026 (Mon) 2.67 2.72 2.50 2.52 2,276
27th Mar 2026 (Fri) 2.58 2.98 2.58 2.88 11,211
26th Mar 2026 (Thu) 2.53 2.85 2.45 2.78 2,270
25th Mar 2026 (Wed) 2.85 2.85 2.76 2.76 33,774
24th Mar 2026 (Tue) 2.50 2.50 2.50 2.7201 4,433
23rd Mar 2026 (Mon) 2.55 2.55 2.55 2.47 65
FTSE 100 Latest
Value10,443.47
Change11.13