Webco Industries, Inc. (WEBC)
OTCMKTS · Delayed Price · Currency is USD
325.00
+5.00 (1.56%)
At close: Sep 25, 2026
Webco Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 375.00 | 375.00 | 325.00 | 325.00 | 325.00 | 1.56% | 25 |
| Sep 24, 2026 | 325.00 | 325.00 | 320.00 | 320.00 | 320.00 | -1.79% | 16 |
| Sep 23, 2026 | 325.00 | 332.00 | 314.99 | 325.84 | 325.84 | 16.36% | 531 |
| Sep 21, 2026 | 315.00 | 315.00 | 280.02 | 280.02 | 280.02 | -0.01% | 426 |
| Sep 3, 2026 | 280.06 | 280.06 | 280.05 | 280.05 | 280.05 | - | 23 |
| Sep 2, 2026 | 280.05 | 280.05 | 280.05 | 280.05 | 280.05 | 0.01% | 21 |
| Aug 21, 2026 | 280.03 | 280.03 | 280.03 | 280.03 | 280.03 | -6.66% | 3 |
| Aug 6, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0.77% | 4 |
| Aug 4, 2026 | 297.69 | 297.69 | 297.69 | 297.69 | 297.69 | 8.25% | 5 |
| Jul 31, 2026 | 300.00 | 300.00 | 275.00 | 275.00 | 275.00 | -15.38% | 10 |
| Jul 22, 2026 | 320.00 | 325.00 | 320.00 | 325.00 | 325.00 | -1.52% | 103 |
| Jul 16, 2026 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | -0.60% | 10 |
| Jul 15, 2026 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | 2.95% | 8 |
| Jul 13, 2026 | 322.50 | 322.50 | 322.50 | 322.50 | 322.50 | - | 100 |
| Jul 10, 2026 | 322.50 | 322.50 | 322.50 | 322.50 | 322.50 | 0.78% | 1 |
| Jul 9, 2026 | 315.00 | 320.00 | 315.00 | 320.00 | 320.00 | 1.59% | 609 |
| Jul 7, 2026 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 1.61% | 8 |
| Jul 6, 2026 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - | 1 |
| Jul 2, 2026 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - | 50 |
| Jun 25, 2026 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | -0.48% | 21 |
| Jun 18, 2026 | 311.50 | 311.50 | 311.50 | 311.50 | 311.50 | -1.11% | 1 |
| Jun 17, 2026 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 1.61% | 20 |
| Jun 15, 2026 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | -1.35% | 50 |
| Jun 12, 2026 | 310.00 | 314.24 | 310.00 | 314.24 | 314.24 | 1.37% | 351 |
| Jun 11, 2026 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0.98% | 5 |
| Jun 10, 2026 | 307.00 | 307.00 | 307.00 | 307.00 | 307.00 | - | 1 |
| Jun 9, 2026 | 307.00 | 307.00 | 307.00 | 307.00 | 307.00 | - | 106 |
| Jun 8, 2026 | 310.00 | 310.00 | 307.00 | 307.00 | 307.00 | - | 100 |
| Jun 5, 2026 | 307.00 | 307.00 | 307.00 | 307.00 | 307.00 | - | 432 |
| Jun 4, 2026 | 308.20 | 308.20 | 307.00 | 307.00 | 307.00 | - | 200 |
| Jun 3, 2026 | 307.00 | 307.00 | 307.00 | 307.00 | 307.00 | 0.66% | 100 |
| Jun 1, 2026 | 297.00 | 305.00 | 294.00 | 305.00 | 305.00 | 3.74% | 400 |
| May 29, 2026 | 270.00 | 300.00 | 270.00 | 294.00 | 294.00 | 8.89% | 205 |
| May 28, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | 5 |
| May 27, 2026 | 265.00 | 270.00 | 255.01 | 270.00 | 270.00 | 5.88% | 705 |
| May 26, 2026 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | - | 100 |
| May 19, 2026 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | - | 100 |
| Apr 24, 2026 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | -1.92% | 271 |
| Apr 6, 2026 | 260.00 | 260.00 | 255.00 | 260.00 | 260.00 | 1.96% | 21 |
| Apr 1, 2026 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | - | 20 |
| Mar 30, 2026 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | - | 10 |
| Mar 27, 2026 | 256.10 | 256.10 | 255.00 | 255.00 | 255.00 | -0.20% | 210 |
| Mar 25, 2026 | 255.00 | 255.51 | 255.00 | 255.51 | 255.51 | 0.20% | 180 |