W.T.B. Financial Corporation (WTBFB)
OTCMKTS · Delayed Price · Currency is USD
347.00
+2.01 (0.58%)
Dec 4, 2025, 9:54 AM EST
W.T.B. Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 347.00 | 349.99 | 347.00 | 349.99 | - | 0.86% | 1,001 |
| Dec 3, 2025 | 345.00 | 347.00 | 345.00 | 347.00 | 347.00 | 0.58% | 1,054 |
| Dec 1, 2025 | 344.99 | 344.99 | 343.11 | 344.99 | 344.99 | 0.29% | 91 |
| Nov 28, 2025 | 344.77 | 344.77 | 343.60 | 344.00 | 344.00 | -0.29% | 187 |
| Nov 26, 2025 | 344.99 | 344.99 | 344.99 | 344.99 | 344.99 | 0.43% | 3 |
| Nov 21, 2025 | 342.00 | 344.00 | 342.00 | 343.50 | 343.50 | 0.34% | 2,239 |
| Nov 20, 2025 | 340.61 | 342.35 | 340.61 | 342.35 | 342.35 | -0.12% | 61 |
| Nov 18, 2025 | 341.00 | 343.00 | 340.61 | 342.75 | 342.75 | -0.07% | 510 |
| Nov 14, 2025 | 340.61 | 343.00 | 340.60 | 343.00 | 343.00 | -0.29% | 113 |
| Nov 12, 2025 | 340.63 | 344.00 | 340.60 | 344.00 | 344.00 | -0.15% | 6 |
| Nov 11, 2025 | 341.27 | 344.50 | 340.00 | 344.50 | 344.50 | 0.44% | 7,067 |
| Nov 7, 2025 | 343.00 | 343.00 | 343.00 | 343.00 | 343.00 | 0.29% | 5 |
| Nov 6, 2025 | 342.00 | 342.00 | 338.55 | 342.00 | 342.00 | -0.29% | 54 |
| Nov 5, 2025 | 342.99 | 343.00 | 342.99 | 343.00 | 343.00 | - | 40 |
| Nov 4, 2025 | 338.80 | 342.99 | 338.57 | 342.99 | 342.99 | 0.29% | 14 |
| Nov 3, 2025 | 336.16 | 342.99 | 336.16 | 342.00 | 342.00 | -0.58% | 211 |
| Oct 31, 2025 | 342.00 | 344.00 | 342.00 | 344.00 | 344.00 | - | 43 |
| Oct 30, 2025 | 340.57 | 344.00 | 340.57 | 344.00 | 344.00 | 1.04% | 1,491 |
| Oct 29, 2025 | 333.26 | 340.45 | 333.26 | 340.45 | 340.45 | -0.45% | 56 |
| Oct 28, 2025 | 343.00 | 343.00 | 339.50 | 342.00 | 342.00 | -0.29% | 3,302 |
| Oct 27, 2025 | 323.00 | 343.75 | 323.00 | 342.99 | 342.99 | 6.52% | 1,534 |
| Oct 24, 2025 | 321.31 | 322.55 | 321.31 | 322.00 | 322.00 | -0.31% | 90 |
| Oct 22, 2025 | 321.31 | 323.00 | 321.31 | 323.00 | 323.00 | - | 126 |
| Oct 21, 2025 | 320.61 | 323.00 | 320.61 | 323.00 | 323.00 | - | 18 |
| Oct 20, 2025 | 320.00 | 323.00 | 320.00 | 323.00 | 323.00 | 0.62% | 3,805 |
| Oct 17, 2025 | 319.55 | 325.00 | 319.00 | 321.00 | 321.00 | 0.56% | 1,838 |
| Oct 16, 2025 | 316.60 | 319.20 | 316.60 | 319.20 | 319.20 | 0.14% | 81 |
| Oct 15, 2025 | 317.60 | 318.75 | 316.60 | 318.75 | 318.75 | -0.31% | 103 |
| Oct 13, 2025 | 316.61 | 319.75 | 316.61 | 319.75 | 319.75 | 0.87% | 2,408 |
| Oct 10, 2025 | 317.00 | 317.00 | 316.61 | 317.00 | 317.00 | -0.31% | 229 |
| Oct 9, 2025 | 316.61 | 318.00 | 316.61 | 318.00 | 318.00 | - | 199 |
| Oct 8, 2025 | 316.61 | 318.00 | 316.61 | 318.00 | 318.00 | - | 102 |
| Oct 3, 2025 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | - | 100 |
| Oct 2, 2025 | 317.25 | 319.00 | 317.00 | 318.00 | 318.00 | 0.24% | 2,978 |
| Oct 1, 2025 | 316.20 | 317.25 | 316.20 | 317.25 | 317.25 | 0.08% | 23 |
| Sep 30, 2025 | 317.75 | 317.75 | 315.95 | 317.00 | 317.00 | -0.23% | 115 |
| Sep 29, 2025 | 316.12 | 317.73 | 315.66 | 317.73 | 317.73 | -0.08% | 22 |
| Sep 26, 2025 | 315.66 | 317.99 | 315.66 | 317.99 | 317.99 | 0.13% | 25 |
| Sep 25, 2025 | 315.65 | 317.59 | 315.61 | 317.59 | 317.59 | 0.63% | 132 |
| Sep 24, 2025 | 315.69 | 315.69 | 315.61 | 315.61 | 315.61 | -0.75% | 133 |
| Sep 23, 2025 | 315.35 | 317.98 | 315.35 | 317.98 | 317.98 | 0.31% | 2 |
| Sep 22, 2025 | 315.10 | 319.00 | 315.00 | 317.00 | 317.00 | 0.01% | 3,957 |
| Sep 18, 2025 | 315.10 | 316.98 | 314.10 | 316.98 | 316.98 | 0.60% | 76 |
| Sep 17, 2025 | 314.50 | 315.08 | 314.50 | 315.08 | 315.08 | 0.19% | 79 |
| Sep 16, 2025 | 314.50 | 314.50 | 314.50 | 314.50 | 314.50 | - | 14 |
| Sep 15, 2025 | 313.80 | 314.50 | 313.80 | 314.50 | 314.50 | - | 175 |
| 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 |