Woodlands Financial Services Company (WDFN)
OTCMKTS
· Delayed Price · Currency is USD
21.79
+1.04 (5.01%)
Apr 28, 2025, 9:32 AM EDT
WDFN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 20.74 | 20.75 | 20.74 | 20.75 | 20.75 | - | 361 |
| Apr 24, 2025 | 19.40 | 20.75 | 19.40 | 20.75 | 20.75 | 3.75% | 4,250 |
| Apr 23, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Apr 22, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Apr 21, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 624 |
| Apr 17, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 926 |
| Apr 16, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Apr 15, 2025 | 19.00 | 20.00 | 18.89 | 20.00 | 20.00 | - | 500 |
| Apr 14, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Apr 11, 2025 | 19.25 | 20.00 | 19.05 | 20.00 | 20.00 | - | 443 |
| Apr 10, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -3.61% | 300 |
| Apr 9, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - | - |
| Apr 8, 2025 | 19.05 | 21.00 | 19.05 | 20.75 | 20.75 | -1.19% | 600 |
| Apr 7, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Apr 4, 2025 | 21.00 | 21.00 | 20.00 | 21.00 | 21.00 | -0.47% | 3,290 |
| Apr 3, 2025 | 21.15 | 21.15 | 21.10 | 21.10 | 21.10 | -4.09% | 452 |
| Apr 2, 2025 | 21.20 | 22.00 | 21.10 | 22.00 | 22.00 | -2.22% | 744 |
| Apr 1, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Mar 31, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | 116 |
| Mar 28, 2025 | 22.80 | 22.80 | 21.51 | 22.50 | 22.50 | -2.17% | 536 |
| Mar 27, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Mar 26, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Mar 25, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Mar 24, 2025 | 22.57 | 23.00 | 22.50 | 23.00 | 23.00 | 4.55% | 900 |
| Mar 21, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 1 |
| Mar 20, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 111 |
| Mar 19, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Mar 18, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Mar 17, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Mar 14, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Mar 13, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Mar 12, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 200 |
| Mar 11, 2025 | 23.00 | 23.00 | 21.55 | 22.00 | 22.00 | -6.38% | 2,411 |
| Mar 10, 2025 | 23.50 | 24.00 | 23.50 | 23.50 | 23.50 | - | 4,652 |
| Mar 7, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | 10 |
| Mar 6, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -9.62% | 504 |
| Mar 5, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 8.33% | 100 |
| Mar 4, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Mar 3, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 5 |
| Feb 28, 2025 | 25.00 | 25.50 | 22.10 | 24.00 | 24.00 | -1.03% | 1,014 |
| Feb 27, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 2.97% | 2,512 |
| Feb 26, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - | - |
| Feb 25, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 1.51% | 100 |
| Feb 24, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Feb 21, 2025 | 23.25 | 23.25 | 23.20 | 23.20 | 23.20 | -0.22% | 255 |
| Feb 20, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -1.06% | 400 |
| Feb 19, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -2.08% | 123 |
| Feb 18, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Feb 14, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1.27% | 100 |
| Feb 13, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.42 | - | - |