W.T.B. Financial Corporation (WTBFB)
OTCMKTS
· Delayed Price · Currency is USD
289.00
+1.00 (0.35%)
Jun 18, 2025, 3:58 PM EDT
W.T.B. Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2025 | 292.00 | 292.00 | 286.75 | 288.00 | 286.12 | -0.27% | 244 |
| May 19, 2025 | 288.77 | 288.78 | 288.30 | 288.77 | 286.89 | -1.11% | 169 |
| May 16, 2025 | 292.00 | 292.00 | 292.00 | 292.00 | 290.10 | -0.68% | 10 |
| May 15, 2025 | 293.99 | 293.99 | 293.99 | 293.99 | 292.07 | - | - |
| May 14, 2025 | 293.99 | 293.99 | 293.99 | 293.99 | 292.07 | - | - |
| May 13, 2025 | 288.30 | 293.99 | 288.30 | 293.99 | 292.07 | 0.85% | 3 |
| May 12, 2025 | 291.95 | 292.00 | 288.05 | 291.50 | 289.60 | 0.52% | 1,921 |
| May 9, 2025 | 290.63 | 291.95 | 290.00 | 290.00 | 288.11 | -0.21% | 776 |
| May 8, 2025 | 291.00 | 291.00 | 290.60 | 290.60 | 288.70 | -0.48% | 138 |
| May 7, 2025 | 290.62 | 292.00 | 290.62 | 292.00 | 290.10 | -0.25% | 12 |
| May 6, 2025 | 292.74 | 292.74 | 292.74 | 292.74 | 290.83 | - | 5 |
| May 5, 2025 | 290.61 | 292.75 | 290.61 | 292.74 | 290.83 | -0.39% | 90 |
| May 2, 2025 | 293.90 | 293.90 | 293.90 | 293.90 | 291.98 | - | - |
| May 1, 2025 | 293.90 | 293.90 | 293.90 | 293.90 | 291.98 | - | - |
| Apr 30, 2025 | 290.49 | 293.90 | 290.01 | 293.90 | 291.98 | -0.03% | 42 |
| Apr 29, 2025 | 288.05 | 294.00 | 286.00 | 294.00 | 292.08 | -0.34% | 12,321 |
| Apr 28, 2025 | 294.99 | 294.99 | 294.99 | 294.99 | 293.07 | - | - |
| Apr 25, 2025 | 290.00 | 294.99 | 289.00 | 294.99 | 293.07 | 2.43% | 922 |
| Apr 24, 2025 | 289.01 | 289.98 | 283.00 | 288.00 | 286.12 | -0.69% | 329 |
| Apr 23, 2025 | 286.60 | 290.00 | 286.60 | 290.00 | 288.11 | 1.75% | 151 |
| Apr 22, 2025 | 285.00 | 286.57 | 281.61 | 285.00 | 283.14 | - | 217 |
| Apr 21, 2025 | 286.61 | 286.61 | 283.37 | 284.99 | 283.13 | -1.93% | 105 |
| Apr 17, 2025 | 289.00 | 294.85 | 289.00 | 290.60 | 288.70 | 0.04% | 90 |
| Apr 16, 2025 | 290.49 | 290.49 | 290.49 | 290.49 | 288.60 | -0.18% | 10 |
| Apr 15, 2025 | 287.00 | 292.00 | 284.04 | 291.00 | 289.10 | 1.31% | 4,688 |
| Apr 14, 2025 | 287.25 | 287.25 | 287.25 | 287.25 | 285.38 | -0.90% | 1 |
| Apr 11, 2025 | 289.85 | 289.85 | 289.85 | 289.85 | 287.96 | - | - |
| Apr 10, 2025 | 286.60 | 289.85 | 283.37 | 289.85 | 287.96 | -0.56% | 83 |
| Apr 9, 2025 | 288.00 | 291.47 | 287.02 | 291.47 | 289.57 | -2.52% | 127 |
| Apr 8, 2025 | 295.91 | 301.89 | 287.00 | 299.00 | 297.05 | 4.33% | 1,544 |