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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$2.17$2.1783,500——
2023-12-28$1.90$1.909,700——
2023-12-27$1.89$1.896,000——
2023-12-26$1.97$1.979,800——
2023-12-22$1.94$1.942,900——
2023-12-21$1.94$1.946,600——
2023-12-20$1.91$1.913,400——
2023-12-19$1.85$1.855,900——
2023-12-18$1.79$1.796,800——
2023-12-15$1.85$1.8519,100——
2023-12-14$1.74$1.746,300——
2023-12-13$1.84$1.843,900——
2023-12-12$1.83$1.832,700——
2023-12-11$1.83$1.832,500——
2023-12-08$1.86$1.863,000——
2023-12-07$1.93$1.938,100——
2023-12-06$1.98$1.9844,600——
2023-12-05$1.72$1.724,900——
2023-12-04$1.78$1.7824,400——
2023-12-01$1.76$1.762,000——
2023-11-30$1.81$1.8113,400——
2023-11-29$1.71$1.7118,400——
2023-11-28$1.78$1.781,900——
2023-11-27$1.88$1.889,700——
2023-11-24$1.94$1.9415,500——
2023-11-22$1.78$1.78300——
2023-11-21$1.81$1.812,500——
2023-11-20$1.78$1.784,300——
2023-11-17$1.86$1.865,100——
2023-11-16$1.78$1.7811,200——
2023-11-15$1.86$1.866,800——
2023-11-14$1.89$1.898,800——
2023-11-13$1.81$1.814,600——
2023-11-10$1.74$1.742,600——
2023-11-09$1.84$1.8418,300——
2023-11-08$1.77$1.771,800——
2023-11-07$1.76$1.7618,600——
2023-11-06$1.70$1.704,400——
2023-11-03$1.70$1.703,700——
2023-11-02$1.70$1.7033,900——
2023-11-01$1.60$1.6011,400——
2023-10-31$1.59$1.5914,100——
2023-10-30$1.66$1.6612,300——
2023-10-27$1.76$1.767,000——
2023-10-26$1.88$1.8835,200——
2023-10-25$1.94$1.9421,700——
2023-10-24$1.96$1.9628,400——
2023-10-23$1.98$1.9867,000——
2023-10-20$2.20$2.2024,600——
2023-10-19$2.22$2.2237,300——
2023-10-18$2.21$2.2164,800——
2023-10-17$2.44$2.44121,800——
2023-10-16$2.44$2.44256,200——
2023-10-13$2.15$2.1586,700——
2023-10-12$2.35$2.35593,200——
2023-10-11$2.03$2.0314,500——
2023-10-10$1.98$1.9810,500——
2023-10-09$2.00$2.004,200——
2023-10-06$2.07$2.0713,000——
2023-10-05$2.12$2.12500——
2023-10-04$2.12$2.121,400——
2023-10-03$2.07$2.07300——
2023-10-02$2.13$2.136,900——
2023-09-29$2.05$2.051,000——
2023-09-28$2.05$2.054,400——
2023-09-27$2.06$2.0614,000——
2023-09-26$2.01$2.0113,600——
2023-09-25$2.00$2.007,900——
2023-09-22$2.00$2.0010,000——
2023-09-21$2.00$2.008,900——
2023-09-20$2.21$2.2112,000——
2023-09-19$2.17$2.174,300——
2023-09-18$2.17$2.1710,800——
2023-09-15$2.20$2.204,300——
2023-09-14$2.23$2.2311,400——
2023-09-13$2.28$2.2811,300——
2023-09-12$2.29$2.2940,700——
2023-09-11$2.14$2.141,300——
2023-09-08$2.12$2.1212,700——
2023-09-07$2.13$2.1353,500——
2023-09-06$1.96$1.966,000——
2023-09-05$2.00$2.006,400——
2023-09-01$2.10$2.1011,300——
2023-08-31$1.93$1.9319,400——
2023-08-30$2.04$2.0417,000——
2023-08-29$1.98$1.981,100——
2023-08-28$2.01$2.013,000——
2023-08-25$2.01$2.0129,300——
2023-08-24$2.14$2.1414,100——
2023-08-23$2.10$2.106,100——
2023-08-22$2.09$2.0911,400——
2023-08-21$2.08$2.0826,200——
2023-08-18$2.12$2.127,500——
2023-08-17$2.08$2.085,100——
2023-08-16$2.16$2.1614,100——
2023-08-15$2.19$2.195,300——
2023-08-14$2.15$2.158,700——
2023-08-11$2.15$2.154,000——
2023-08-10$2.21$2.211,500——
2023-08-09$2.20$2.207,300——
2023-08-08$2.20$2.202,600——
2023-08-07$2.19$2.192,800——
2023-08-04$2.19$2.193,000——
2023-08-03$2.18$2.184,300——
2023-08-02$2.24$2.2434,900——
2023-08-01$2.32$2.3215,000——
2023-07-31$2.30$2.306,500——
2023-07-28$2.29$2.2910,000——
2023-07-27$2.27$2.2714,100——
2023-07-26$2.30$2.3020,800——
2023-07-25$2.18$2.187,400——
2023-07-24$2.15$2.154,900——
2023-07-21$2.16$2.162,100——
2023-07-20$2.16$2.164,600——
2023-07-19$2.17$2.179,100——
2023-07-18$2.23$2.2317,900——
2023-07-17$2.30$2.3050,000——
2023-07-14$2.11$2.1166,600——
2023-07-13$2.20$2.20785,000——
2023-07-12$2.24$2.246,400——
2023-07-11$2.23$2.2326,600——
2023-07-10$2.26$2.2637,200——
2023-07-07$2.20$2.202,200——
2023-07-06$2.17$2.172,300——
2023-07-05$2.23$2.235,000——
2023-07-03$2.21$2.2112,700——
2023-06-30$2.23$2.2311,200——
2023-06-29$2.26$2.262,300——
2023-06-28$2.20$2.206,600——
2023-06-27$2.15$2.159,500——
2023-06-26$2.23$2.235,700——
2023-06-23$2.34$2.3413,600——
2023-06-22$2.35$2.356,600——
2023-06-21$2.36$2.366,600——
2023-06-20$2.31$2.3110,100——
2023-06-16$2.27$2.2719,200——
2023-06-15$2.29$2.2910,800——
2023-06-14$2.29$2.296,400——
2023-06-13$2.30$2.3013,400——
2023-06-12$2.36$2.364,300——
2023-06-09$2.32$2.325,800——
2023-06-08$2.34$2.34112,700——
2023-06-07$2.19$2.198,700——
2023-06-06$2.21$2.2128,000——
2023-06-05$2.14$2.1417,800——
2023-06-02$2.18$2.1814,300——
2023-06-01$2.23$2.236,900——
2023-05-31$2.16$2.1627,500——
2023-05-30$2.16$2.1610,300——
2023-05-26$2.13$2.1329,700——
2023-05-25$2.10$2.1019,300——
2023-05-24$2.21$2.21311,700——
2023-05-23$2.09$2.0937,300——
2023-05-22$1.98$1.9821,200——
2023-05-19$2.05$2.0510,700——
2023-05-18$2.04$2.0427,200——
2023-05-17$2.04$2.0417,300——
2023-05-16$2.04$2.0457,300——
2023-05-15$2.05$2.0537,100——
2023-05-12$2.05$2.0538,400——
2023-05-11$2.05$2.0575,100——
2023-05-10$2.02$2.0232,800——
2023-05-09$2.08$2.0843,100——
2023-05-08$2.08$2.0834,900——
2023-05-05$2.08$2.0895,700——
2023-05-04$2.33$2.33115,400——
2023-05-03$2.51$2.51538,600——
2023-05-02$2.65$2.657,034,900——
2023-05-01$2.71$2.714,930,300——
2023-04-28$2.10$2.1036,100——
2023-04-27$1.88$1.883,500——
2023-04-26$1.92$1.92300——
2023-04-25$1.88$1.881,300——
2023-04-24$1.90$1.90600——
2023-04-21$1.93$1.934,200——
2023-04-20$1.95$1.951,400——
2023-04-19$2.00$2.001,800——
2023-04-18$2.00$2.002,300——
2023-04-17$1.96$1.962,700——
2023-04-14$1.89$1.8910,400——
2023-04-13$1.94$1.94700——
2023-04-12$1.89$1.895,600——
2023-04-11$2.00$2.000——
2023-04-10$2.00$2.001,700——
2023-04-06$1.97$1.972,900——
2023-04-05$1.90$1.903,100——
2023-04-04$1.96$1.962,400——
2023-04-03$1.98$1.98100——
2023-03-31$1.90$1.9011,300——
2023-03-30$2.04$2.043,100——
2023-03-29$2.06$2.061,900——
2023-03-28$2.08$2.080——
2023-03-27$2.08$2.08900——
2023-03-24$1.98$1.988,100——
2023-03-23$2.01$2.0112,900——
2023-03-22$2.04$2.0435,700——
2023-03-21$2.14$2.1426,600——
2023-03-20$2.10$2.101,500——
2023-03-17$2.12$2.129,000——
2023-03-16$2.14$2.141,300——
2023-03-15$2.10$2.103,300——
2023-03-14$2.10$2.107,800——
2023-03-13$2.15$2.1510,000——
2023-03-10$2.33$2.333,600——
2023-03-09$2.35$2.352,700——
2023-03-08$2.38$2.382,300——
2023-03-07$2.37$2.37100——
2023-03-06$2.37$2.379,100——
2023-03-03$2.38$2.383,400——
2023-03-02$2.43$2.43200——
2023-03-01$2.32$2.323,500——
2023-02-28$2.27$2.273,100——
2023-02-27$2.33$2.33400——
2023-02-24$2.26$2.264,200——
2023-02-23$2.26$2.26700——
2023-02-22$2.33$2.336,000——
2023-02-21$2.35$2.354,000——
2023-02-17$2.42$2.422,000——
2023-02-16$2.32$2.321,600——
2023-02-15$2.32$2.321,300——
2023-02-14$2.25$2.252,500——
2023-02-13$2.26$2.263,800——
2023-02-10$2.28$2.289,700——
2023-02-09$2.37$2.378,900——
2023-02-08$2.44$2.443,900——
2023-02-07$2.49$2.494,100——
2023-02-06$2.57$2.574,600——
2023-02-03$2.55$2.557,400——
2023-02-02$2.54$2.545,200——
2023-02-01$2.49$2.4913,500——
2023-01-31$2.59$2.5915,600——
2023-01-30$2.49$2.491,100——
2023-01-27$2.54$2.544,700——
2023-01-26$2.47$2.472,600——
2023-01-25$2.48$2.485,200——
2023-01-24$2.49$2.493,300——
2023-01-23$2.50$2.5010,500——
2023-01-20$2.45$2.456,900——
2023-01-19$2.45$2.4511,900——
2023-01-18$2.49$2.491,800——
2023-01-17$2.43$2.435,600——
2023-01-13$2.45$2.455,300——
2023-01-12$2.49$2.4910,800——
2023-01-11$2.41$2.41600——
2023-01-10$2.40$2.407,300——
2023-01-09$2.49$2.4911,400——
2023-01-06$2.42$2.4210,200——
2023-01-05$2.40$2.403,700——
2023-01-04$2.35$2.354,700——
2023-01-03$2.31$2.3110,800——