Woodlands Financial Services Company (WDFN)
OTCMKTS
· Delayed Price · Currency is USD
21.00
-0.25 (-1.18%)
May 19, 2025, 3:13 PM EDT
WDFN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - | - |
| May 15, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - | - |
| May 14, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 1.38% | 615 |
| May 13, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | -4.73% | 564 |
| May 12, 2025 | 21.30 | 22.00 | 21.30 | 22.00 | 22.00 | 3.53% | 200 |
| May 9, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - | - |
| May 8, 2025 | 21.25 | 21.44 | 21.25 | 21.25 | 20.96 | -3.41% | 510 |
| May 7, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.70 | - | - |
| May 6, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.70 | - | 25 |
| May 5, 2025 | 21.30 | 22.00 | 21.25 | 22.00 | 21.70 | -0.68% | 1,300 |
| May 2, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 21.85 | - | - |
| May 1, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 21.85 | - | - |
| Apr 30, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 21.85 | 1.65% | 661 |
| Apr 29, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.50 | - | - |
| Apr 28, 2025 | 20.75 | 21.79 | 20.75 | 21.79 | 21.50 | 5.01% | 450 |
| Apr 25, 2025 | 20.74 | 20.75 | 20.74 | 20.75 | 20.47 | - | 361 |
| Apr 24, 2025 | 19.40 | 20.75 | 19.40 | 20.75 | 20.47 | 3.75% | 4,250 |
| Apr 23, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.73 | - | - |
| Apr 22, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.73 | - | - |
| Apr 21, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.73 | - | 624 |
| Apr 17, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.73 | - | 926 |
| Apr 16, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.73 | - | - |
| Apr 15, 2025 | 19.00 | 20.00 | 18.89 | 20.00 | 19.73 | - | 500 |
| Apr 14, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.73 | - | - |
| Apr 11, 2025 | 19.25 | 20.00 | 19.05 | 20.00 | 19.73 | - | 443 |
| Apr 10, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.73 | -3.61% | 300 |
| Apr 9, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.47 | - | - |
| Apr 8, 2025 | 19.05 | 21.00 | 19.05 | 20.75 | 20.47 | -1.19% | 600 |
| Apr 7, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.72 | - | - |
| Apr 4, 2025 | 21.00 | 21.00 | 20.00 | 21.00 | 20.72 | -0.47% | 3,290 |
| Apr 3, 2025 | 21.15 | 21.15 | 21.10 | 21.10 | 20.82 | -4.09% | 452 |
| Apr 2, 2025 | 21.20 | 22.00 | 21.10 | 22.00 | 21.70 | -2.22% | 744 |
| Apr 1, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.20 | - | - |
| Mar 31, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.20 | - | 116 |
| Mar 28, 2025 | 22.80 | 22.80 | 21.51 | 22.50 | 22.20 | -2.17% | 536 |
| Mar 27, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.69 | - | - |
| Mar 26, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.69 | - | - |
| Mar 25, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.69 | - | - |
| Mar 24, 2025 | 22.57 | 23.00 | 22.50 | 23.00 | 22.69 | 4.55% | 900 |
| Mar 21, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.70 | - | 1 |
| Mar 20, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.70 | - | 111 |
| Mar 19, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.70 | - | - |
| Mar 18, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.70 | - | - |
| Mar 17, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.70 | - | - |
| Mar 14, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.70 | - | - |
| Mar 13, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.70 | - | - |
| Mar 12, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.70 | - | 200 |
| Mar 11, 2025 | 23.00 | 23.00 | 21.55 | 22.00 | 21.70 | -6.38% | 2,411 |
| Mar 10, 2025 | 23.50 | 24.00 | 23.50 | 23.50 | 23.18 | - | 4,652 |
| Mar 7, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.18 | - | 10 |