Webco Industries, Inc. (WEBC)
OTCMKTS · Delayed Price · Currency is USD
266.00
+0.99 (0.37%)
Jan 29, 2026, 9:33 AM EST
Webco Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 265.01 | 265.01 | 265.01 | 265.01 | 265.01 | -0.37% | 1 |
| Jan 27, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 0.76% | 5 |
| Jan 26, 2026 | 250.72 | 264.00 | 250.72 | 264.00 | 264.00 | 3.94% | 432 |
| Jan 23, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | -0.78% | 108 |
| Jan 22, 2026 | 254.00 | 256.00 | 254.00 | 256.00 | 256.00 | 2.40% | 128 |
| Jan 21, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | -1.57% | 99 |
| Jan 20, 2026 | 250.00 | 254.00 | 250.00 | 254.00 | 254.00 | 1.60% | 441 |
| Jan 16, 2026 | 252.00 | 252.00 | 248.00 | 250.00 | 250.00 | -0.79% | 732 |
| Jan 15, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 0.80% | 37 |
| Jan 14, 2026 | 238.00 | 250.00 | 238.00 | 250.00 | 250.00 | 5.93% | 641 |
| Jan 13, 2026 | 236.00 | 238.00 | 236.00 | 236.00 | 236.00 | -0.84% | 24 |
| Jan 12, 2026 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | - | 11 |
| Jan 9, 2026 | 233.00 | 238.00 | 233.00 | 238.00 | 238.00 | 2.15% | 704 |
| Jan 8, 2026 | 229.00 | 233.00 | 229.00 | 233.00 | 233.00 | 1.75% | 141 |
| Jan 7, 2026 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | 0.88% | 31 |
| Jan 5, 2026 | 225.00 | 227.00 | 225.00 | 227.00 | 227.00 | 0.89% | 154 |
| Jan 2, 2026 | 222.00 | 225.00 | 222.00 | 225.00 | 225.00 | 3.21% | 137 |
| Dec 30, 2025 | 215.00 | 218.00 | 215.00 | 218.00 | 218.00 | 1.40% | 370 |
| Dec 29, 2025 | 214.50 | 215.00 | 214.50 | 215.00 | 215.00 | 0.23% | 109 |
| Dec 24, 2025 | 214.50 | 214.50 | 214.50 | 214.50 | 214.50 | 2.63% | 11 |
| Dec 18, 2025 | 205.00 | 209.00 | 186.00 | 209.00 | 209.00 | - | 61 |
| Dec 17, 2025 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | - | 40 |
| Dec 15, 2025 | 213.00 | 213.00 | 209.00 | 209.00 | 209.00 | -0.48% | 413 |
| Dec 12, 2025 | 208.99 | 210.00 | 208.99 | 210.00 | 210.00 | 0.81% | 188 |
| Dec 11, 2025 | 208.32 | 208.32 | 208.32 | 208.32 | 208.32 | 1.28% | 1 |
| Dec 10, 2025 | 205.68 | 205.68 | 205.00 | 205.68 | 205.68 | 0.33% | 90 |
| Dec 2, 2025 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - | 10 |
| Dec 1, 2025 | 206.00 | 206.00 | 205.00 | 205.00 | 205.00 | - | 366 |
| Nov 28, 2025 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - | 1 |
| Nov 26, 2025 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - | 10 |
| Nov 25, 2025 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 2.07% | 100 |
| Nov 21, 2025 | 200.85 | 200.85 | 200.85 | 200.85 | 200.85 | 0.42% | 1 |
| Nov 13, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | -2.44% | 80 |
| Nov 12, 2025 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 0.12% | 230 |
| Nov 11, 2025 | 204.75 | 204.75 | 204.75 | 204.75 | 204.75 | 2.30% | 10 |
| Nov 10, 2025 | 200.15 | 200.15 | 200.15 | 200.15 | 200.15 | -0.43% | 28 |
| Nov 3, 2025 | 200.00 | 201.02 | 200.00 | 201.02 | 201.02 | 2.56% | 87 |
| Oct 31, 2025 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | -6.22% | 2 |
| Oct 15, 2025 | 200.00 | 209.00 | 200.00 | 209.00 | 209.00 | 6.63% | 116 |
| Oct 13, 2025 | 189.00 | 196.00 | 189.00 | 196.00 | 196.00 | -2.87% | 203 |
| Oct 9, 2025 | 201.80 | 201.80 | 201.80 | 201.80 | 201.80 | - | 1 |
| Oct 8, 2025 | 200.00 | 201.80 | 200.00 | 201.80 | 201.80 | 3.49% | 18 |
| Oct 7, 2025 | 198.00 | 198.00 | 195.00 | 195.00 | 195.00 | -3.45% | 62 |
| Oct 3, 2025 | 205.00 | 205.00 | 200.00 | 201.98 | 201.98 | 0.22% | 36 |
| Oct 2, 2025 | 192.80 | 208.99 | 192.80 | 201.53 | 201.53 | 6.07% | 754 |
| Oct 1, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | -1.45% | 60 |
| Sep 25, 2025 | 192.80 | 192.80 | 190.00 | 192.80 | 192.80 | 1.48% | 30 |
| Sep 22, 2025 | 189.99 | 189.99 | 189.99 | 189.99 | 189.99 | -2.49% | 2 |
| Sep 9, 2025 | 194.50 | 195.00 | 194.50 | 194.84 | 194.84 | 2.31% | 40 |
| Aug 29, 2025 | 186.50 | 190.45 | 186.50 | 190.45 | 190.45 | 2.39% | 194 |