NASDAQ:WAFU | Historical Stock Price | Wah Fu Education Group Ltd

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2019-04-30 to 2026-09-03
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.22$1.96$3.15$5.07$8.16$13.122019-04-302026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$1.50$1.5036,300——
2019-12-30$1.64$1.6412,300——
2019-12-27$1.65$1.6513,700——
2019-12-26$1.71$1.7111,900——
2019-12-24$1.70$1.7025,700——
2019-12-23$1.72$1.7210,100——
2019-12-20$1.77$1.7733,800——
2019-12-19$1.68$1.6814,200——
2019-12-18$1.68$1.6810,800——
2019-12-17$1.75$1.7522,000——
2019-12-16$1.77$1.778,000——
2019-12-13$1.77$1.7785,200——
2019-12-12$1.75$1.7521,600——
2019-12-11$1.77$1.7710,600——
2019-12-10$1.66$1.6638,800——
2019-12-09$1.77$1.7746,400——
2019-12-06$1.84$1.8435,300——
2019-12-05$1.65$1.6516,500——
2019-12-04$1.72$1.7265,400——
2019-12-03$1.73$1.7364,400——
2019-12-02$1.83$1.8326,300——
2019-11-29$1.98$1.9811,000——
2019-11-27$1.98$1.9863,200——
2019-11-26$2.21$2.2178,800——
2019-11-25$2.45$2.4579,600——
2019-11-22$2.76$2.76766,500——
2019-11-21$2.75$2.755,037,700——
2019-11-20$1.26$1.262,900——
2019-11-19$1.42$1.420——
2019-11-18$1.42$1.42400——
2019-11-15$1.43$1.433,800——
2019-11-14$1.49$1.491,900——
2019-11-13$1.51$1.5118,400——
2019-11-12$1.43$1.4317,100——
2019-11-11$1.45$1.4521,100——
2019-11-08$2.17$2.171,600——
2019-11-07$2.17$2.17200——
2019-11-06$2.20$2.20200——
2019-11-05$2.29$2.292,300——
2019-11-04$2.20$2.202,300——
2019-11-01$2.25$2.251,500——
2019-10-31$2.30$2.305,800——
2019-10-30$2.60$2.60200——
2019-10-29$2.43$2.433,800——
2019-10-28$2.77$2.7710,900——
2019-10-25$2.61$2.611,100——
2019-10-24$2.60$2.60700——
2019-10-23$2.58$2.580——
2019-10-22$2.58$2.58300——
2019-10-21$2.73$2.73100——
2019-10-18$2.73$2.73100——
2019-10-17$2.51$2.51100——
2019-10-16$2.41$2.41200——
2019-10-15$2.41$2.414,300——
2019-10-14$2.30$2.303,800——
2019-10-11$2.46$2.46800——
2019-10-10$2.80$2.80400——
2019-10-09$2.77$2.77400——
2019-10-08$2.40$2.40400——
2019-10-07$2.36$2.363,000——
2019-10-04$2.59$2.59500——
2019-10-03$2.80$2.801,500——
2019-10-02$2.80$2.802,900——
2019-10-01$2.82$2.823,800——
2019-09-30$3.00$3.003,700——
2019-09-27$2.96$2.969,600——
2019-09-26$3.36$3.36700——
2019-09-25$3.31$3.31600——
2019-09-24$3.20$3.209,500——
2019-09-23$3.42$3.421,700——
2019-09-20$3.42$3.423,600——
2019-09-19$3.31$3.3148,700——
2019-09-18$3.40$3.4023,600——
2019-09-17$4.00$4.0014,500——
2019-09-16$4.10$4.1051,300——
2019-09-13$4.09$4.0943,800——
2019-09-12$3.56$3.5622,800——
2019-09-11$3.40$3.40118,300——
2019-09-10$2.95$2.9510,400——
2019-09-09$2.82$2.821,800——
2019-09-06$2.83$2.836,500——
2019-09-05$2.82$2.821,000——
2019-09-04$2.80$2.805,700——
2019-09-03$2.84$2.843,400——
2019-08-30$2.82$2.8211,500——
2019-08-29$2.65$2.6514,600——
2019-08-28$2.75$2.753,500——
2019-08-27$2.80$2.802,800——
2019-08-26$2.70$2.70900——
2019-08-23$2.47$2.473,000——
2019-08-22$2.67$2.67900——
2019-08-21$2.22$2.224,200——
2019-08-20$2.44$2.444,000——
2019-08-19$2.24$2.247,200——
2019-08-16$2.45$2.453,600——
2019-08-15$2.33$2.335,800——
2019-08-14$2.34$2.341,200——
2019-08-13$2.34$2.343,300——
2019-08-12$2.39$2.3912,700——
2019-08-09$2.48$2.489,400——
2019-08-08$2.68$2.682,900——
2019-08-07$2.68$2.6812,000——
2019-08-06$3.10$3.102,100——
2019-08-05$3.10$3.101,100——
2019-08-02$2.97$2.975,000——
2019-08-01$3.00$3.005,100——
2019-07-31$3.17$3.1714,700——
2019-07-30$2.96$2.9612,600——
2019-07-29$2.91$2.915,200——
2019-07-26$2.98$2.985,700——
2019-07-25$3.04$3.048,400——
2019-07-24$3.11$3.1116,000——
2019-07-23$3.14$3.1439,200——
2019-07-22$3.12$3.1212,900——
2019-07-19$3.32$3.3214,900——
2019-07-18$3.16$3.1616,900——
2019-07-17$3.06$3.065,400——
2019-07-16$3.00$3.006,900——
2019-07-15$3.01$3.013,700——
2019-07-12$3.20$3.204,500——
2019-07-11$2.99$2.993,100——
2019-07-10$3.00$3.008,700——
2019-07-09$3.42$3.422,300——
2019-07-08$3.29$3.2941,700——
2019-07-05$3.05$3.05900——
2019-07-03$3.12$3.123,700——
2019-07-02$2.80$2.80500——
2019-07-01$3.12$3.126,900——
2019-06-28$2.93$2.9360,800——
2019-06-27$2.94$2.941,700——
2019-06-26$2.95$2.9538,500——
2019-06-25$2.55$2.5511,800——
2019-06-24$2.85$2.8512,600——
2019-06-21$2.71$2.7132,800——
2019-06-20$3.00$3.00130,900——
2019-06-19$2.74$2.747,600——
2019-06-18$3.00$3.0046,800——
2019-06-17$2.59$2.59600——
2019-06-14$2.45$2.45600——
2019-06-13$2.60$2.602,200——
2019-06-12$2.84$2.841,000——
2019-06-11$2.75$2.75600——
2019-06-10$3.10$3.10200——
2019-06-07$2.67$2.672,000——
2019-06-06$3.08$3.08600——
2019-06-05$3.00$3.002,700——
2019-06-04$2.67$2.673,700——
2019-06-03$3.15$3.151,300——
2019-05-31$3.55$3.553,800——
2019-05-30$2.86$2.86800——
2019-05-29$3.50$3.50200——
2019-05-28$3.35$3.351,000——
2019-05-24$3.24$3.241,800——
2019-05-23$3.00$3.005,400——
2019-05-22$3.70$3.70100——
2019-05-21$3.56$3.56600——
2019-05-20$3.71$3.712,200——
2019-05-17$3.51$3.511,400——
2019-05-16$3.99$3.991,300——
2019-05-15$3.90$3.90200——
2019-05-14$3.88$3.88300——
2019-05-13$3.80$3.80900——
2019-05-10$3.80$3.8012,800——
2019-05-09$3.95$3.952,600——
2019-05-08$4.00$4.004,800——
2019-05-07$3.95$3.9510,800——
2019-05-06$4.35$4.359,000——
2019-05-03$4.51$4.519,400——
2019-05-02$4.60$4.6015,300——
2019-05-01$4.63$4.6342,200——
2019-04-30$4.10$4.10136,200——