W.T.B. Financial Corporation (WTBFB)
OTCMKTS
· Delayed Price · Currency is USD
309.70
-2.27 (-0.73%)
Mar 7, 2025, 3:49 PM EST
W.T.B. Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2025 | 309.11 | 309.70 | 302.00 | 309.70 | 309.70 | -0.73% | 1,157 |
| Mar 6, 2025 | 311.97 | 311.97 | 311.97 | 311.97 | 310.12 | - | - |
| Mar 5, 2025 | 310.53 | 311.97 | 306.61 | 311.97 | 310.12 | -0.01% | 449 |
| Mar 4, 2025 | 310.50 | 312.00 | 310.50 | 312.00 | 310.15 | 0.03% | 60 |
| Mar 3, 2025 | 309.95 | 311.91 | 309.95 | 311.91 | 310.06 | 1.03% | 1,719 |
| Feb 28, 2025 | 308.75 | 308.75 | 308.75 | 308.75 | 306.91 | 0.24% | 1 |
| Feb 27, 2025 | 310.00 | 310.00 | 302.00 | 308.02 | 306.19 | -0.32% | 1,748 |
| Feb 26, 2025 | 309.00 | 309.00 | 309.00 | 309.00 | 307.17 | - | - |
| Feb 25, 2025 | 311.00 | 311.00 | 309.00 | 309.00 | 307.17 | - | 272 |
| Feb 24, 2025 | 309.46 | 309.46 | 309.00 | 309.00 | 307.17 | -0.74% | 538 |
| Feb 21, 2025 | 309.46 | 311.30 | 309.46 | 311.30 | 309.45 | - | 12 |
| Feb 20, 2025 | 311.91 | 311.91 | 309.10 | 311.31 | 309.46 | -0.22% | 71 |
| Feb 19, 2025 | 311.89 | 311.99 | 311.89 | 311.99 | 310.14 | - | 15 |
| Feb 18, 2025 | 310.35 | 311.99 | 310.35 | 311.99 | 310.14 | 0.73% | 24 |
| Feb 14, 2025 | 307.02 | 310.50 | 307.02 | 309.73 | 307.89 | 0.40% | 128 |
| Feb 13, 2025 | 307.00 | 309.00 | 307.00 | 308.50 | 306.67 | -0.16% | 607 |
| Feb 12, 2025 | 311.00 | 311.00 | 306.00 | 309.00 | 307.17 | -0.40% | 533 |
| Feb 11, 2025 | 310.25 | 310.25 | 310.25 | 310.25 | 308.41 | -0.55% | 25 |
| Feb 10, 2025 | 307.10 | 312.00 | 307.10 | 311.97 | 310.12 | 1.03% | 566 |
| Feb 7, 2025 | 307.95 | 309.98 | 307.40 | 308.80 | 306.97 | 0.28% | 836 |
| Feb 6, 2025 | 303.00 | 307.95 | 300.06 | 307.95 | 306.12 | -0.01% | 854 |
| Feb 5, 2025 | 301.85 | 307.99 | 301.00 | 307.99 | 306.16 | 1.98% | 50 |
| Feb 4, 2025 | 307.80 | 308.11 | 302.00 | 302.00 | 300.21 | -1.68% | 1,059 |
| Feb 3, 2025 | 308.00 | 309.00 | 307.15 | 307.15 | 305.33 | -0.44% | 436 |
| Jan 31, 2025 | 309.00 | 309.00 | 308.00 | 308.50 | 306.67 | -0.16% | 5 |
| Jan 30, 2025 | 309.00 | 309.00 | 308.00 | 309.00 | 307.17 | -0.24% | 58 |
| Jan 29, 2025 | 310.00 | 310.00 | 309.00 | 309.75 | 307.91 | -0.08% | 6,501 |
| Jan 28, 2025 | 310.00 | 310.00 | 305.00 | 310.00 | 308.16 | - | 2,370 |
| Jan 27, 2025 | 308.96 | 310.00 | 306.00 | 310.00 | 308.16 | 0.65% | 2,218 |
| Jan 24, 2025 | 307.99 | 308.00 | 305.00 | 308.00 | 306.17 | 0.33% | 496 |
| Jan 23, 2025 | 306.00 | 307.00 | 305.25 | 307.00 | 305.18 | -0.16% | 275 |
| Jan 22, 2025 | 308.00 | 308.00 | 306.00 | 307.50 | 305.67 | -0.08% | 3,474 |
| Jan 21, 2025 | 308.00 | 308.00 | 307.75 | 307.75 | 305.92 | - | 4 |
| Jan 17, 2025 | 308.00 | 308.00 | 307.00 | 307.75 | 305.92 | -0.08% | 1,933 |
| Jan 16, 2025 | 305.00 | 308.00 | 305.00 | 308.00 | 306.17 | 0.65% | 1,047 |
| Jan 15, 2025 | 302.01 | 306.05 | 302.01 | 306.00 | 304.18 | 0.33% | 174 |
| Jan 14, 2025 | 299.08 | 306.05 | 299.08 | 305.00 | 303.19 | - | 520 |
| Jan 13, 2025 | 308.00 | 308.00 | 300.00 | 305.00 | 303.19 | -0.97% | 137 |
| Jan 10, 2025 | 299.68 | 308.00 | 299.50 | 308.00 | 306.17 | 0.98% | 307 |
| Jan 8, 2025 | 302.00 | 305.00 | 302.00 | 305.00 | 303.19 | 0.33% | 1,015 |
| Jan 7, 2025 | 301.00 | 304.00 | 301.00 | 304.00 | 302.20 | -1.23% | 184 |
| Jan 6, 2025 | 306.00 | 307.79 | 296.00 | 307.79 | 305.96 | 0.92% | 203 |
| Jan 3, 2025 | 298.75 | 305.00 | 297.70 | 305.00 | 303.19 | -0.33% | 562 |
| Jan 2, 2025 | 300.05 | 306.00 | 298.00 | 306.00 | 304.18 | -1.29% | 117 |
| Dec 31, 2024 | 307.00 | 310.00 | 307.00 | 310.00 | 308.16 | 0.98% | 650 |
| Dec 30, 2024 | 307.00 | 307.00 | 307.00 | 307.00 | 305.18 | - | - |
| Dec 27, 2024 | 300.00 | 307.00 | 297.75 | 307.00 | 305.18 | 2.76% | 410 |
| Dec 26, 2024 | 298.74 | 298.74 | 298.74 | 298.74 | 296.97 | - | - |
| Dec 24, 2024 | 297.61 | 299.99 | 297.61 | 298.74 | 296.97 | -0.25% | 34 |
| Dec 23, 2024 | 299.99 | 300.00 | 298.81 | 299.50 | 297.72 | -0.17% | 117 |