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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$3.93$3.9368,100——
2020-12-30$3.99$3.99204,000——
2020-12-29$4.57$4.572,459,400——
2020-12-28$3.83$3.83663,300——
2020-12-24$3.78$3.7813,400——
2020-12-23$3.75$3.7525,300——
2020-12-22$3.68$3.6828,000——
2020-12-21$3.90$3.9047,000——
2020-12-18$4.07$4.0723,700——
2020-12-17$4.04$4.0477,300——
2020-12-16$4.02$4.0212,300——
2020-12-15$4.04$4.0415,000——
2020-12-14$4.03$4.0329,700——
2020-12-11$4.10$4.1011,600——
2020-12-10$4.17$4.17107,200——
2020-12-09$4.02$4.0299,600——
2020-12-08$4.19$4.1929,200——
2020-12-07$4.30$4.3031,300——
2020-12-04$4.18$4.1843,800——
2020-12-03$4.34$4.3470,700——
2020-12-02$4.12$4.1286,700——
2020-12-01$4.34$4.3472,300——
2020-11-30$4.43$4.4383,300——
2020-11-27$4.37$4.3785,900——
2020-11-25$4.78$4.78436,500——
2020-11-24$4.47$4.47113,600——
2020-11-23$4.34$4.3425,200——
2020-11-20$4.33$4.3331,200——
2020-11-19$4.40$4.40115,900——
2020-11-18$4.40$4.40260,500——
2020-11-17$4.15$4.1517,400——
2020-11-16$4.28$4.2827,100——
2020-11-13$4.37$4.3782,400——
2020-11-12$4.29$4.29276,200——
2020-11-11$3.87$3.8717,900——
2020-11-10$3.90$3.9037,000——
2020-11-09$3.91$3.9165,900——
2020-11-06$4.18$4.1894,500——
2020-11-05$3.90$3.9051,300——
2020-11-04$3.80$3.8021,200——
2020-11-03$3.90$3.9022,300——
2020-11-02$3.80$3.8018,000——
2020-10-30$3.80$3.8045,000——
2020-10-29$4.10$4.1031,800——
2020-10-28$4.10$4.1027,300——
2020-10-27$4.29$4.2931,400——
2020-10-26$4.38$4.3872,000——
2020-10-23$4.53$4.53389,100——
2020-10-22$4.32$4.32103,400——
2020-10-21$4.72$4.7249,800——
2020-10-20$4.81$4.8137,900——
2020-10-19$4.85$4.85175,300——
2020-10-16$4.84$4.84227,300——
2020-10-15$4.55$4.55151,500——
2020-10-14$4.38$4.38276,400——
2020-10-13$4.72$4.722,105,600——
2020-10-12$6.87$6.8714,220,800——
2020-10-09$3.20$3.205,200——
2020-10-08$3.19$3.1932,300——
2020-10-07$3.26$3.269,400——
2020-10-06$3.39$3.3914,700——
2020-10-05$3.47$3.4717,400——
2020-10-02$3.39$3.3946,900——
2020-10-01$3.52$3.5250,800——
2020-09-30$3.68$3.68131,600——
2020-09-29$3.27$3.27130,800——
2020-09-28$3.16$3.16309,200——
2020-09-25$2.89$2.8944,400——
2020-09-24$2.68$2.6834,800——
2020-09-23$2.87$2.8724,000——
2020-09-22$3.00$3.0061,200——
2020-09-21$3.09$3.0926,800——
2020-09-18$3.30$3.3025,100——
2020-09-17$3.29$3.2921,100——
2020-09-16$3.24$3.2419,800——
2020-09-15$3.27$3.2734,700——
2020-09-14$3.23$3.2387,700——
2020-09-11$3.25$3.2586,400——
2020-09-10$3.55$3.55179,200——
2020-09-09$3.28$3.2851,300——
2020-09-08$3.57$3.5711,000——
2020-09-04$3.85$3.8558,800——
2020-09-03$4.09$4.0976,400——
2020-09-02$4.33$4.3317,800——
2020-09-01$4.46$4.46108,900——
2020-08-31$4.35$4.3527,700——
2020-08-28$4.44$4.44181,200——
2020-08-27$4.26$4.26101,900——
2020-08-26$4.64$4.6415,300——
2020-08-25$4.81$4.81114,400——
2020-08-24$4.54$4.54155,000——
2020-08-21$5.15$5.1583,900——
2020-08-20$5.51$5.51204,300——
2020-08-19$5.62$5.621,029,900——
2020-08-18$5.15$5.15361,600——
2020-08-17$5.12$5.1274,700——
2020-08-14$5.39$5.3917,800——
2020-08-13$5.28$5.2821,900——
2020-08-12$5.52$5.5288,200——
2020-08-11$5.44$5.4482,200——
2020-08-10$5.78$5.78108,400——
2020-08-07$5.71$5.7148,400——
2020-08-06$5.78$5.78181,800——
2020-08-05$5.95$5.95232,800——
2020-08-04$5.41$5.41282,400——
2020-08-03$5.31$5.31210,300——
2020-07-31$5.35$5.3564,600——
2020-07-30$6.05$6.05331,400——
2020-07-29$5.62$5.6241,900——
2020-07-28$5.61$5.61187,800——
2020-07-27$5.51$5.51413,400——
2020-07-24$5.40$5.4019,200——
2020-07-23$5.68$5.6895,900——
2020-07-22$5.78$5.78110,600——
2020-07-21$5.90$5.90206,200——
2020-07-20$5.48$5.4893,800——
2020-07-17$5.76$5.76115,700——
2020-07-16$5.90$5.90289,800——
2020-07-15$5.57$5.5777,800——
2020-07-14$5.38$5.38291,300——
2020-07-13$6.09$6.09519,500——
2020-07-10$7.18$7.1820,649,400——
2020-07-09$5.00$5.001,343,500——
2020-07-08$4.48$4.4853,200——
2020-07-07$4.46$4.4650,100——
2020-07-06$4.78$4.78214,200——
2020-07-02$4.90$4.90150,900——
2020-07-01$4.53$4.53159,700——
2020-06-30$4.39$4.3958,400——
2020-06-29$4.20$4.2075,700——
2020-06-26$4.60$4.60165,900——
2020-06-25$5.02$5.02132,100——
2020-06-24$5.21$5.21466,700——
2020-06-23$5.15$5.15231,200——
2020-06-22$5.61$5.61200,700——
2020-06-19$6.02$6.02274,200——
2020-06-18$6.38$6.38391,200——
2020-06-17$6.38$6.38697,000——
2020-06-16$7.60$7.608,200,500——
2020-06-15$4.74$4.74537,400——
2020-06-12$5.44$5.442,184,800——
2020-06-11$7.15$7.1565,019,500——
2020-06-10$2.22$2.22404,200——
2020-06-09$2.13$2.1327,500——
2020-06-08$2.00$2.0010,800——
2020-06-05$2.00$2.0010,500——
2020-06-04$1.98$1.9812,400——
2020-06-03$1.96$1.968,400——
2020-06-02$2.02$2.025,200——
2020-06-01$2.00$2.0020,800——
2020-05-29$2.05$2.0513,600——
2020-05-28$2.15$2.1526,400——
2020-05-27$2.50$2.5058,100——
2020-05-26$2.41$2.41377,900——
2020-05-22$1.80$1.8017,200——
2020-05-21$1.87$1.8719,200——
2020-05-20$1.82$1.82119,700——
2020-05-19$1.66$1.664,200——
2020-05-18$1.71$1.718,600——
2020-05-15$1.61$1.618,600——
2020-05-14$1.70$1.705,800——
2020-05-13$1.70$1.7020,500——
2020-05-12$1.74$1.7427,500——
2020-05-11$1.60$1.6019,100——
2020-05-08$1.54$1.547,200——
2020-05-07$1.50$1.504,700——
2020-05-06$1.52$1.523,700——
2020-05-05$1.51$1.514,000——
2020-05-04$1.52$1.524,400——
2020-05-01$1.54$1.544,700——
2020-04-30$1.60$1.604,500——
2020-04-29$1.68$1.6812,400——
2020-04-28$1.62$1.622,400——
2020-04-27$1.58$1.586,500——
2020-04-24$1.60$1.604,400——
2020-04-23$1.58$1.583,800——
2020-04-22$1.58$1.584,800——
2020-04-21$1.61$1.613,900——
2020-04-20$1.50$1.509,000——
2020-04-17$1.62$1.625,900——
2020-04-16$1.51$1.516,600——
2020-04-15$1.59$1.5929,200——
2020-04-14$1.85$1.8592,300——
2020-04-13$1.48$1.486,300——
2020-04-09$1.53$1.5322,000——
2020-04-08$1.58$1.58900——
2020-04-07$1.59$1.593,300——
2020-04-06$1.58$1.588,100——
2020-04-03$1.41$1.419,500——
2020-04-02$1.52$1.5222,500——
2020-04-01$1.50$1.507,900——
2020-03-31$1.64$1.6486,200——
2020-03-30$1.60$1.6016,000——
2020-03-27$1.57$1.571,400——
2020-03-26$1.58$1.587,700——
2020-03-25$1.72$1.7223,700——
2020-03-24$1.58$1.585,900——
2020-03-23$1.48$1.4820,600——
2020-03-20$1.65$1.6588,900——
2020-03-19$1.40$1.4087,400——
2020-03-18$1.33$1.3320,500——
2020-03-17$1.36$1.3637,600——
2020-03-16$1.45$1.4522,300——
2020-03-13$1.67$1.6755,600——
2020-03-12$1.98$1.98163,200——
2020-03-11$1.79$1.7970,500——
2020-03-10$1.56$1.56238,100——
2020-03-09$1.31$1.31109,700——
2020-03-06$2.40$2.4020,400——
2020-03-05$2.46$2.4644,300——
2020-03-04$2.64$2.64124,400——
2020-03-03$2.30$2.304,300——
2020-03-02$2.22$2.2261,900——
2020-02-28$2.40$2.4058,200——
2020-02-27$2.57$2.57256,900——
2020-02-26$2.34$2.34225,400——
2020-02-25$2.17$2.175,600——
2020-02-24$2.24$2.242,200——
2020-02-21$2.28$2.288,900——
2020-02-20$2.33$2.333,800——
2020-02-19$2.30$2.3053,500——
2020-02-18$2.13$2.1318,600——
2020-02-14$2.16$2.165,400——
2020-02-13$2.23$2.2352,000——
2020-02-12$2.29$2.2960,200——
2020-02-11$2.29$2.297,700——
2020-02-10$2.32$2.3219,700——
2020-02-07$2.20$2.2021,300——
2020-02-06$2.20$2.2086,600——
2020-02-05$2.47$2.471,235,600——
2020-02-04$1.83$1.835,900——
2020-02-03$1.87$1.877,100——
2020-01-31$1.86$1.8614,800——
2020-01-30$1.89$1.8934,100——
2020-01-29$1.94$1.943,800——
2020-01-28$1.97$1.9716,900——
2020-01-27$1.96$1.964,900——
2020-01-24$2.00$2.0018,500——
2020-01-23$2.05$2.0514,400——
2020-01-22$2.15$2.1542,600——
2020-01-21$2.44$2.449,800——
2020-01-17$2.45$2.4518,100——
2020-01-16$2.42$2.428,800——
2020-01-15$2.54$2.5454,900——
2020-01-14$2.33$2.3393,900——
2020-01-13$2.50$2.5048,300——
2020-01-10$2.51$2.5192,700——
2020-01-09$2.56$2.56303,600——
2020-01-08$2.27$2.278,141,400——
2020-01-07$1.69$1.6915,000——
2020-01-06$1.60$1.6027,200——
2020-01-03$1.63$1.6337,400——
2020-01-02$1.50$1.506,600——