W.T.B. Financial Corporation (WTBFB)
OTCMKTS · Delayed Price · Currency is USD
308.15
-2.10 (-0.68%)
Aug 1, 2025, 2:49 PM EDT
Altair Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 309.01 | 309.01 | 308.15 | 308.15 | 308.15 | -0.68% | 33 |
| Jul 31, 2025 | 311.50 | 311.50 | 309.99 | 310.25 | 310.25 | -0.77% | 286 |
| Jul 30, 2025 | 312.65 | 312.65 | 312.65 | 312.65 | 312.65 | - | - |
| Jul 29, 2025 | 312.74 | 312.74 | 312.65 | 312.65 | 312.65 | 0.01% | 25 |
| Jul 28, 2025 | 310.00 | 312.63 | 308.50 | 312.63 | 312.63 | 0.85% | 2,039 |
| Jul 25, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - | 15 |
| Jul 24, 2025 | 310.00 | 310.00 | 305.50 | 309.99 | 309.99 | - | 2,731 |
| Jul 23, 2025 | 310.00 | 310.00 | 308.50 | 310.00 | 310.00 | - | 74 |
| Jul 22, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | -1.34% | 51 |
| Jul 21, 2025 | 314.21 | 314.21 | 314.21 | 314.21 | 314.21 | - | - |
| Jul 18, 2025 | 300.00 | 314.21 | 299.99 | 314.21 | 314.21 | 5.44% | 8,412 |
| Jul 17, 2025 | 296.70 | 297.99 | 296.70 | 297.99 | 297.99 | 0.66% | 72 |
| Jul 16, 2025 | 296.00 | 296.70 | 296.00 | 296.04 | 296.04 | 0.01% | 384 |
| Jul 15, 2025 | 295.10 | 297.00 | 295.10 | 296.00 | 296.00 | 0.34% | 136 |
| Jul 14, 2025 | 296.60 | 296.60 | 295.00 | 295.00 | 295.00 | -0.59% | 185 |
| Jul 11, 2025 | 294.00 | 296.75 | 294.00 | 296.75 | 296.75 | 0.94% | 251 |
| Jul 10, 2025 | 293.33 | 294.00 | 293.00 | 294.00 | 294.00 | - | 1,202 |
| Jul 9, 2025 | 290.88 | 293.99 | 290.00 | 293.99 | 293.99 | 1.03% | 422 |
| Jul 8, 2025 | 291.00 | 291.00 | 291.00 | 291.00 | 291.00 | - | 100 |
| Jul 7, 2025 | 292.10 | 292.10 | 291.00 | 291.00 | 291.00 | -0.82% | 72 |
| Jul 3, 2025 | 293.39 | 293.39 | 293.39 | 293.39 | 293.39 | - | - |
| Jul 2, 2025 | 292.00 | 293.39 | 290.60 | 293.39 | 293.39 | 0.49% | 983 |
| Jul 1, 2025 | 290.10 | 291.95 | 290.10 | 291.95 | 291.95 | 0.34% | 100 |
| Jun 30, 2025 | 290.93 | 290.95 | 290.93 | 290.95 | 290.95 | 0.01% | 89 |
| Jun 27, 2025 | 286.60 | 290.93 | 286.60 | 290.93 | 290.93 | 0.67% | 2 |
| Jun 26, 2025 | 288.50 | 290.92 | 285.60 | 289.00 | 289.00 | -0.46% | 246 |
| Jun 25, 2025 | 288.50 | 290.33 | 288.50 | 290.33 | 290.33 | 0.77% | 182 |
| Jun 24, 2025 | 285.60 | 288.50 | 285.60 | 288.10 | 288.10 | 0.88% | 388 |
| Jun 23, 2025 | 289.00 | 289.70 | 285.59 | 285.60 | 285.60 | -1.18% | 346 |
| Jun 20, 2025 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | - | - |
| Jun 18, 2025 | 285.02 | 290.00 | 285.02 | 289.00 | 289.00 | 0.35% | 272 |
| Jun 17, 2025 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - | - |
| Jun 16, 2025 | 288.76 | 290.00 | 288.00 | 288.00 | 288.00 | -0.26% | 203 |
| Jun 13, 2025 | 286.02 | 288.76 | 283.00 | 288.76 | 288.76 | 0.96% | 330 |
| Jun 12, 2025 | 284.98 | 287.74 | 284.00 | 286.02 | 286.02 | 0.63% | 2,703 |
| Jun 11, 2025 | 282.60 | 284.96 | 281.61 | 284.24 | 284.24 | -0.26% | 4,056 |
| Jun 10, 2025 | 280.31 | 284.97 | 280.31 | 284.97 | 284.97 | 1.42% | 2,030 |
| Jun 9, 2025 | 280.10 | 281.70 | 280.10 | 280.99 | 280.99 | -0.25% | 175 |
| Jun 6, 2025 | 281.05 | 281.70 | 279.99 | 281.70 | 281.70 | 0.23% | 2,027 |
| Jun 5, 2025 | 281.81 | 282.00 | 280.00 | 281.05 | 279.22 | -0.86% | 825 |
| Jun 4, 2025 | 282.05 | 284.40 | 282.00 | 283.50 | 281.65 | -0.32% | 1,305 |
| Jun 3, 2025 | 284.90 | 284.90 | 282.51 | 284.40 | 282.54 | -0.19% | 524 |
| Jun 2, 2025 | 283.00 | 284.95 | 282.01 | 284.95 | 283.09 | -0.54% | 1,170 |
| May 30, 2025 | 284.60 | 288.54 | 281.60 | 286.50 | 284.63 | -0.71% | 4,366 |
| May 29, 2025 | 284.16 | 288.60 | 281.65 | 288.54 | 286.66 | -0.05% | 148 |
| May 28, 2025 | 285.00 | 288.70 | 285.00 | 288.69 | 286.81 | - | 28 |
| May 27, 2025 | 285.01 | 288.70 | 281.60 | 288.70 | 286.82 | -0.02% | 41 |
| May 23, 2025 | 288.65 | 288.76 | 288.65 | 288.76 | 286.88 | - | 15 |
| May 22, 2025 | 288.77 | 288.77 | 281.25 | 288.76 | 286.88 | - | 3,348 |
| May 21, 2025 | 288.77 | 288.77 | 286.00 | 288.77 | 286.89 | 0.27% | 3,006 |