W.T.B. Financial Corporation (WTBFB)
OTCMKTS · Delayed Price · Currency is USD
314.50
+0.50 (0.16%)
Sep 12, 2025, 3:44 PM EDT
W.T.B. Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 314.50 | 314.50 | 314.23 | 314.50 | 314.50 | 0.16% | 343 |
| Sep 11, 2025 | 315.29 | 315.29 | 313.60 | 314.00 | 314.00 | -0.16% | 70 |
| Sep 10, 2025 | 314.50 | 314.50 | 314.50 | 314.50 | 314.50 | - | 162 |
| Sep 9, 2025 | 314.50 | 314.50 | 314.05 | 314.50 | 314.50 | 0.13% | 396 |
| Sep 8, 2025 | 314.49 | 314.49 | 314.10 | 314.10 | 314.10 | -0.38% | 93 |
| Sep 5, 2025 | 315.30 | 315.30 | 315.30 | 315.30 | 315.30 | -0.45% | 75 |
| Sep 4, 2025 | 314.00 | 316.73 | 314.00 | 316.73 | 314.88 | 0.87% | 3,809 |
| Sep 3, 2025 | 314.00 | 314.00 | 313.99 | 313.99 | 312.16 | 0.12% | 330 |
| Sep 2, 2025 | 315.00 | 315.14 | 313.60 | 313.60 | 311.77 | -0.44% | 137 |
| Aug 29, 2025 | 315.00 | 315.00 | 315.00 | 315.00 | 313.16 | 0.08% | 102 |
| Aug 28, 2025 | 314.61 | 314.75 | 314.60 | 314.75 | 312.91 | -0.08% | 102 |
| Aug 27, 2025 | 316.00 | 316.00 | 310.00 | 314.99 | 313.15 | -0.32% | 2,767 |
| Aug 26, 2025 | 314.00 | 316.00 | 314.00 | 316.00 | 314.16 | 0.64% | 86 |
| Aug 25, 2025 | 314.00 | 314.01 | 313.95 | 314.00 | 312.17 | - | 1,422 |
| Aug 22, 2025 | 312.19 | 314.00 | 312.19 | 314.00 | 312.17 | 0.58% | 356 |
| Aug 21, 2025 | 310.54 | 312.19 | 310.54 | 312.19 | 310.37 | 0.54% | 350 |
| Aug 20, 2025 | 312.19 | 312.19 | 310.00 | 310.52 | 308.71 | -0.53% | 118 |
| Aug 19, 2025 | 312.20 | 312.29 | 310.00 | 312.19 | 310.37 | 0.06% | 21,226 |
| Aug 18, 2025 | 314.00 | 314.00 | 312.00 | 312.00 | 310.18 | -0.63% | 1,256 |
| Aug 15, 2025 | 313.00 | 313.99 | 310.31 | 313.99 | 312.16 | 0.32% | 2,940 |
| Aug 14, 2025 | 309.50 | 313.00 | 309.50 | 313.00 | 311.17 | 0.94% | 610 |
| Aug 13, 2025 | 310.00 | 310.10 | 310.00 | 310.10 | 308.29 | 0.13% | 222 |
| Aug 12, 2025 | 310.00 | 310.00 | 309.70 | 309.70 | 307.90 | -0.90% | 7 |
| Aug 11, 2025 | 312.50 | 312.50 | 312.50 | 312.50 | 310.68 | -0.06% | 1 |
| Aug 8, 2025 | 312.70 | 312.70 | 312.70 | 312.70 | 310.88 | - | - |
| Aug 7, 2025 | 310.00 | 312.75 | 307.61 | 312.70 | 310.88 | 0.79% | 2,319 |
| Aug 6, 2025 | 308.99 | 313.00 | 308.99 | 310.25 | 308.44 | 0.41% | 1,828 |
| Aug 5, 2025 | 307.20 | 308.99 | 306.60 | 308.99 | 307.19 | - | 563 |
| Aug 4, 2025 | 308.99 | 308.99 | 308.99 | 308.99 | 307.19 | 0.27% | 200 |
| Aug 1, 2025 | 309.01 | 309.01 | 308.15 | 308.15 | 306.35 | -0.68% | 33 |
| Jul 31, 2025 | 311.50 | 311.50 | 309.99 | 310.25 | 308.44 | -0.77% | 286 |
| Jul 30, 2025 | 312.65 | 312.65 | 312.65 | 312.65 | 310.83 | - | - |
| Jul 29, 2025 | 312.74 | 312.74 | 312.65 | 312.65 | 310.83 | 0.01% | 25 |
| Jul 28, 2025 | 310.00 | 312.63 | 308.50 | 312.63 | 310.81 | 0.85% | 2,039 |
| Jul 25, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 308.19 | - | 15 |
| Jul 24, 2025 | 310.00 | 310.00 | 305.50 | 309.99 | 308.18 | - | 2,731 |
| Jul 23, 2025 | 310.00 | 310.00 | 308.50 | 310.00 | 308.19 | - | 74 |
| Jul 22, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 308.19 | -1.34% | 51 |
| Jul 21, 2025 | 314.21 | 314.21 | 314.21 | 314.21 | 312.38 | - | - |
| Jul 18, 2025 | 300.00 | 314.21 | 299.99 | 314.21 | 312.38 | 5.44% | 8,412 |
| Jul 17, 2025 | 296.70 | 297.99 | 296.70 | 297.99 | 296.25 | 0.66% | 72 |
| Jul 16, 2025 | 296.00 | 296.70 | 296.00 | 296.04 | 294.31 | 0.01% | 384 |
| Jul 15, 2025 | 295.10 | 297.00 | 295.10 | 296.00 | 294.27 | 0.34% | 136 |
| Jul 14, 2025 | 296.60 | 296.60 | 295.00 | 295.00 | 293.28 | -0.59% | 185 |
| Jul 11, 2025 | 294.00 | 296.75 | 294.00 | 296.75 | 295.02 | 0.94% | 251 |
| Jul 10, 2025 | 293.33 | 294.00 | 293.00 | 294.00 | 292.29 | - | 1,202 |
| Jul 9, 2025 | 290.88 | 293.99 | 290.00 | 293.99 | 292.28 | 1.03% | 422 |
| Jul 8, 2025 | 291.00 | 291.00 | 291.00 | 291.00 | 289.30 | - | 100 |
| Jul 7, 2025 | 292.10 | 292.10 | 291.00 | 291.00 | 289.30 | -0.82% | 72 |
| Jul 3, 2025 | 293.39 | 293.39 | 293.39 | 293.39 | 291.68 | - | - |