Webco Industries, Inc. (WEBC)
OTCMKTS
· Delayed Price · Currency is USD
192.00
-3.00 (-1.54%)
Feb 28, 2025, 3:00 PM EST
Webco Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | -2.56% | 12 |
| Feb 28, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - | - |
| Feb 27, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - | - |
| Feb 26, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - | - |
| Feb 25, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 1.56% | 10 |
| Feb 24, 2025 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | -1.54% | 100 |
| Feb 21, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - | - |
| Feb 20, 2025 | 191.00 | 195.00 | 191.00 | 195.00 | 195.00 | 2.63% | 26 |
| Feb 19, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - | 16 |
| Feb 18, 2025 | 194.74 | 194.74 | 190.00 | 190.00 | 190.00 | 4.97% | 9 |
| Feb 14, 2025 | 190.00 | 190.00 | 181.00 | 181.00 | 181.00 | -4.74% | 62 |
| Feb 13, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - | - |
| Feb 12, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - | - |
| Feb 11, 2025 | 195.00 | 195.00 | 187.57 | 190.00 | 190.00 | -2.56% | 143 |
| Feb 10, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - | - |
| Feb 7, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - | - |
| Feb 6, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - | - |
| Feb 5, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - | - |
| Feb 4, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | -2.50% | 97 |
| Feb 3, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Jan 31, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Jan 30, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 2.56% | 100 |
| Jan 29, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - | - |
| Jan 28, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | -2.50% | 100 |
| Jan 27, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Jan 24, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Jan 23, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 2.56% | 100 |
| Jan 22, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - | - |
| Jan 21, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | -2.50% | 200 |
| Jan 17, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | -0.02% | 303 |
| Jan 16, 2025 | 199.00 | 200.05 | 199.00 | 200.05 | 200.05 | 0.03% | 712 |
| Jan 15, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Jan 14, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Jan 13, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Jan 10, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Jan 8, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Jan 7, 2025 | 199.00 | 204.00 | 199.00 | 200.00 | 200.00 | 0.87% | 482 |
| Jan 6, 2025 | 190.00 | 199.00 | 190.00 | 198.27 | 198.27 | 8.94% | 572 |
| Jan 3, 2025 | 175.00 | 198.00 | 162.00 | 182.00 | 182.00 | 12.35% | 523 |
| Jan 2, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - | - |
| Dec 31, 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - | - |
| Dec 30, 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - | - |
| Dec 27, 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - | - |
| Dec 26, 2024 | 180.00 | 180.00 | 162.00 | 162.00 | 162.00 | -5.81% | 60 |
| Dec 24, 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - | - |
| Dec 23, 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - | - |
| Dec 20, 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - | - |
| Dec 19, 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - | - |
| Dec 18, 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - | - |
| Dec 17, 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - | - |
| Dec 16, 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - | - |
| Dec 13, 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - | - |
| Dec 12, 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - | - |
| Dec 11, 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - | - |
| Dec 10, 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | -6.27% | 1 |
| Dec 9, 2024 | 183.50 | 183.50 | 183.50 | 183.50 | 183.50 | - | - |
| Dec 6, 2024 | 183.50 | 183.50 | 183.50 | 183.50 | 183.50 | - | - |
| Dec 5, 2024 | 183.50 | 183.50 | 183.50 | 183.50 | 183.50 | - | - |
| Dec 4, 2024 | 183.50 | 183.50 | 183.00 | 183.50 | 183.50 | - | 100 |
| Dec 3, 2024 | 183.50 | 183.50 | 183.50 | 183.50 | 183.50 | - | - |
| Dec 2, 2024 | 182.00 | 183.50 | 182.00 | 183.50 | 183.50 | 1.94% | 72 |
| Nov 29, 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | - |
| Nov 27, 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | - |
| Nov 26, 2024 | 178.00 | 180.00 | 178.00 | 180.00 | 180.00 | 1.69% | 35 |
| Nov 25, 2024 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 0.43% | 122 |
| Nov 22, 2024 | 175.00 | 176.25 | 175.00 | 176.25 | 176.25 | 2.47% | 210 |
| Nov 21, 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | -1.71% | 335 |
| Nov 20, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Nov 19, 2024 | 176.75 | 176.75 | 175.00 | 175.00 | 175.00 | - | 2 |
| Nov 18, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Nov 15, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | -0.14% | 20 |
| Nov 14, 2024 | 175.25 | 175.25 | 175.25 | 175.25 | 175.25 | -0.14% | 1 |
| Nov 13, 2024 | 175.50 | 175.50 | 175.50 | 175.50 | 175.50 | - | - |
| Nov 12, 2024 | 175.50 | 175.50 | 175.50 | 175.50 | 175.50 | - | - |
| Nov 11, 2024 | 175.50 | 175.50 | 175.50 | 175.50 | 175.50 | - | - |
| Nov 8, 2024 | 175.00 | 175.50 | 175.00 | 175.50 | 175.50 | -0.71% | 369 |
| Nov 7, 2024 | 176.75 | 176.75 | 176.75 | 176.75 | 176.75 | - | - |
| Nov 6, 2024 | 175.00 | 176.75 | 175.00 | 176.75 | 176.75 | 2.17% | 322 |
| Nov 5, 2024 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - | - |
| Nov 4, 2024 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - | - |
| Nov 1, 2024 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - | - |
| Oct 31, 2024 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - | - |
| Oct 30, 2024 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - | - |
| Oct 29, 2024 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - | - |
| Oct 28, 2024 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - | - |
| Oct 25, 2024 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - | - |
| Oct 24, 2024 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - | - |
| Oct 23, 2024 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - | - |
| Oct 22, 2024 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - | - |
| Oct 21, 2024 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - | - |
| Oct 18, 2024 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - | - |
| Oct 17, 2024 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - | 499 |
| Oct 16, 2024 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - | - |
| Oct 15, 2024 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - | - |
| Oct 14, 2024 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - | - |
| Oct 11, 2024 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - | - |
| Oct 10, 2024 | 172.00 | 173.00 | 172.00 | 173.00 | 173.00 | 0.58% | 200 |
| Oct 9, 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - | 340 |
| Oct 8, 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | -0.43% | 660 |
| Oct 7, 2024 | 172.00 | 172.75 | 172.00 | 172.75 | 172.75 | 0.44% | 260 |