Woodlands Financial Services Company (WDFN)
OTCMKTS · Delayed Price · Currency is USD
21.24
+0.64 (3.11%)
Jul 15, 2025, 4:00 PM EDT
WDFN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 20.61 | 21.24 | 19.87 | 21.24 | 21.24 | 3.11% | 1,171 |
| Jul 14, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Jul 11, 2025 | 21.84 | 23.50 | 20.60 | 20.60 | 20.60 | -0.48% | 2,402 |
| Jul 10, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -0.96% | 200 |
| Jul 9, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -2.65% | 200 |
| Jul 8, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - | - |
| Jul 7, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 5.40% | 200 |
| Jul 3, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - | - |
| Jul 2, 2025 | 20.30 | 20.40 | 20.30 | 20.37 | 20.37 | 1.84% | 373 |
| Jul 1, 2025 | 20.35 | 20.35 | 20.00 | 20.00 | 20.00 | -3.61% | 11,053 |
| Jun 30, 2025 | 20.90 | 20.90 | 20.75 | 20.75 | 20.75 | -0.72% | 400 |
| Jun 27, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - | - |
| Jun 26, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 1.95% | 148 |
| Jun 25, 2025 | 20.61 | 20.67 | 20.50 | 20.50 | 20.50 | - | 2,445 |
| Jun 24, 2025 | 20.70 | 20.70 | 20.50 | 20.50 | 20.50 | 0.79% | 1,400 |
| Jun 23, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | -4.91% | 272 |
| Jun 20, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 0.19% | 200 |
| Jun 18, 2025 | 20.32 | 21.35 | 20.32 | 21.35 | 21.35 | -0.70% | 300 |
| Jun 17, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | 50 |
| Jun 16, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Jun 13, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | 102 |
| Jun 12, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Jun 11, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Jun 10, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Jun 9, 2025 | 21.25 | 21.50 | 21.25 | 21.50 | 21.50 | - | 200 |
| Jun 6, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | 28 |
| Jun 5, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Jun 4, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Jun 3, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Jun 2, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| May 30, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| May 29, 2025 | 21.50 | 21.68 | 21.50 | 21.50 | 21.50 | -0.28% | 400 |
| May 28, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - | - |
| May 27, 2025 | 21.50 | 21.56 | 21.50 | 21.56 | 21.56 | -2.22% | 4,002 |
| May 23, 2025 | 22.00 | 22.05 | 22.00 | 22.05 | 22.05 | 1.38% | 400 |
| May 22, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 1.64% | 113 |
| May 21, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1.90% | 101 |
| May 20, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| May 19, 2025 | 20.96 | 21.03 | 20.86 | 21.00 | 21.00 | -1.18% | 1,665 |
| 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 | - | - |