W.T.B. Financial Corporation (WTBFB)
OTCMKTS
· Delayed Price · Currency is USD
292.74
0.00 (0.00%)
May 6, 2025, 10:32 AM EDT
W.T.B. Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 290.61 | 292.75 | 290.61 | 292.74 | 292.74 | -0.39% | 90 |
| May 2, 2025 | 293.90 | 293.90 | 293.90 | 293.90 | 293.90 | - | - |
| May 1, 2025 | 293.90 | 293.90 | 293.90 | 293.90 | 293.90 | - | - |
| Apr 30, 2025 | 290.49 | 293.90 | 290.01 | 293.90 | 293.90 | -0.03% | 42 |
| Apr 29, 2025 | 288.05 | 294.00 | 286.00 | 294.00 | 294.00 | -0.34% | 12,321 |
| Apr 28, 2025 | 294.99 | 294.99 | 294.99 | 294.99 | 294.99 | - | - |
| Apr 25, 2025 | 290.00 | 294.99 | 289.00 | 294.99 | 294.99 | 2.43% | 922 |
| Apr 24, 2025 | 289.01 | 289.98 | 283.00 | 288.00 | 288.00 | -0.69% | 329 |
| Apr 23, 2025 | 286.60 | 290.00 | 286.60 | 290.00 | 290.00 | 1.75% | 151 |
| Apr 22, 2025 | 285.00 | 286.57 | 281.61 | 285.00 | 285.00 | - | 217 |
| Apr 21, 2025 | 286.61 | 286.61 | 283.37 | 284.99 | 284.99 | -1.93% | 105 |
| Apr 17, 2025 | 289.00 | 294.85 | 289.00 | 290.60 | 290.60 | 0.04% | 90 |
| Apr 16, 2025 | 290.49 | 290.49 | 290.49 | 290.49 | 290.49 | -0.18% | 10 |
| Apr 15, 2025 | 287.00 | 292.00 | 284.04 | 291.00 | 291.00 | 1.31% | 4,688 |
| Apr 14, 2025 | 287.25 | 287.25 | 287.25 | 287.25 | 287.25 | -0.90% | 1 |
| Apr 11, 2025 | 289.85 | 289.85 | 289.85 | 289.85 | 289.85 | - | - |
| Apr 10, 2025 | 286.60 | 289.85 | 283.37 | 289.85 | 289.85 | -0.56% | 83 |
| Apr 9, 2025 | 288.00 | 291.47 | 287.02 | 291.47 | 291.47 | -2.52% | 127 |
| Apr 8, 2025 | 295.91 | 301.89 | 287.00 | 299.00 | 299.00 | 4.33% | 1,544 |
| Apr 7, 2025 | 286.60 | 293.95 | 286.60 | 286.60 | 286.60 | -2.85% | 268 |
| Apr 4, 2025 | 296.17 | 296.17 | 286.00 | 295.00 | 295.00 | -2.32% | 1,549 |
| Apr 3, 2025 | 301.79 | 302.00 | 300.10 | 302.00 | 302.00 | -0.25% | 105 |
| Apr 2, 2025 | 303.70 | 303.70 | 302.75 | 302.75 | 302.75 | -0.17% | 6 |
| Apr 1, 2025 | 301.80 | 303.28 | 301.80 | 303.28 | 303.28 | -0.16% | 402 |
| Mar 31, 2025 | 303.20 | 305.98 | 301.80 | 303.77 | 303.77 | -0.40% | 3,438 |
| Mar 28, 2025 | 304.75 | 305.97 | 303.10 | 305.00 | 305.00 | - | 715 |
| Mar 27, 2025 | 302.80 | 305.16 | 302.65 | 305.00 | 305.00 | -0.32% | 678 |
| Mar 26, 2025 | 303.57 | 305.98 | 303.57 | 305.98 | 305.98 | - | 300 |
| Mar 25, 2025 | 303.01 | 305.98 | 303.01 | 305.98 | 305.98 | -0.16% | 409 |
| Mar 24, 2025 | 305.50 | 306.47 | 305.50 | 306.47 | 306.47 | -0.14% | 207 |
| Mar 21, 2025 | 306.90 | 306.90 | 306.90 | 306.90 | 306.90 | - | - |
| Mar 20, 2025 | 302.71 | 306.90 | 302.71 | 306.90 | 306.90 | 0.29% | 238 |
| Mar 19, 2025 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | -0.32% | 50 |
| Mar 18, 2025 | 304.00 | 306.98 | 302.51 | 306.98 | 306.98 | -0.01% | 542 |
| Mar 17, 2025 | 307.01 | 308.00 | 302.51 | 307.00 | 307.00 | -0.48% | 305 |
| Mar 14, 2025 | 307.88 | 308.49 | 302.52 | 308.49 | 308.49 | 0.19% | 283 |
| Mar 13, 2025 | 307.89 | 307.89 | 307.89 | 307.89 | 307.89 | 0.03% | 1 |
| Mar 12, 2025 | 306.00 | 307.79 | 306.00 | 307.79 | 307.79 | -0.03% | 13 |
| Mar 11, 2025 | 305.15 | 308.45 | 302.50 | 307.89 | 307.89 | -0.34% | 310 |
| Mar 10, 2025 | 308.95 | 308.95 | 307.25 | 308.95 | 308.95 | -0.24% | 1,555 |
| 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 |