W.T.B. Financial Corporation (WTBFB)
OTCMKTS
· Delayed Price · Currency is USD
310.00
+3.00 (0.98%)
Dec 31, 2024, 4:00 PM EST
W.T.B. Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2024 | 307.00 | 310.00 | 307.00 | 310.00 | 310.00 | 0.98% | 650 |
| Dec 30, 2024 | 307.00 | 307.00 | 307.00 | 307.00 | 307.00 | - | - |
| Dec 27, 2024 | 300.00 | 307.00 | 297.75 | 307.00 | 307.00 | 2.76% | 410 |
| Dec 26, 2024 | 298.74 | 298.74 | 298.74 | 298.74 | 298.74 | - | - |
| Dec 24, 2024 | 297.61 | 299.99 | 297.61 | 298.74 | 298.74 | -0.25% | 34 |
| Dec 23, 2024 | 299.99 | 300.00 | 298.81 | 299.50 | 299.50 | -0.17% | 117 |
| Dec 20, 2024 | 301.00 | 301.00 | 297.60 | 300.00 | 300.00 | -0.58% | 1,156 |
| Dec 19, 2024 | 300.11 | 301.99 | 300.10 | 301.74 | 301.74 | 0.05% | 1,056 |
| Dec 18, 2024 | 301.60 | 301.60 | 301.60 | 301.60 | 301.60 | - | - |
| Dec 17, 2024 | 304.10 | 304.10 | 301.60 | 301.60 | 301.60 | -1.29% | 72 |
| Dec 16, 2024 | 303.00 | 305.53 | 303.00 | 305.53 | 305.53 | -0.15% | 5 |
| Dec 13, 2024 | 307.25 | 307.49 | 306.00 | 306.00 | 306.00 | -0.32% | 125 |
| Dec 12, 2024 | 306.99 | 306.99 | 306.99 | 306.99 | 306.99 | - | - |
| Dec 11, 2024 | 307.49 | 307.49 | 306.50 | 306.99 | 306.99 | - | 1,752 |
| Dec 10, 2024 | 305.78 | 307.50 | 305.01 | 307.00 | 307.00 | 0.62% | 176 |
| Dec 9, 2024 | 304.99 | 305.11 | 304.99 | 305.11 | 305.11 | 0.04% | 1,820 |
| Dec 6, 2024 | 304.74 | 304.99 | 304.74 | 304.99 | 304.99 | - | 26 |
| Dec 5, 2024 | 302.50 | 304.99 | 302.50 | 304.99 | 304.99 | 0.82% | 441 |
| Dec 4, 2024 | 300.11 | 302.50 | 300.11 | 302.50 | 302.50 | -0.03% | 104 |
| Dec 3, 2024 | 301.00 | 302.60 | 300.11 | 302.60 | 302.60 | -0.13% | 72 |
| Dec 2, 2024 | 303.00 | 303.00 | 303.00 | 303.00 | 303.00 | - | - |
| Nov 29, 2024 | 303.00 | 303.00 | 303.00 | 303.00 | 303.00 | - | 3 |
| Nov 27, 2024 | 300.30 | 303.00 | 300.10 | 303.00 | 301.16 | - | 414 |
| Nov 26, 2024 | 300.65 | 303.00 | 300.30 | 303.00 | 301.16 | 0.90% | 266 |
| Nov 25, 2024 | 298.00 | 301.00 | 298.00 | 300.30 | 298.48 | 0.94% | 384 |
| Nov 22, 2024 | 294.90 | 298.00 | 293.00 | 297.50 | 295.70 | 0.52% | 5,030 |
| Nov 21, 2024 | 293.11 | 295.96 | 286.61 | 295.96 | 294.16 | - | 721 |
| Nov 20, 2024 | 293.36 | 295.97 | 293.36 | 295.97 | 294.17 | - | 21 |
| Nov 19, 2024 | 295.00 | 295.98 | 293.10 | 295.98 | 294.18 | 0.64% | 2,123 |
| Nov 18, 2024 | 294.50 | 296.00 | 293.55 | 294.10 | 292.32 | -0.11% | 634 |
| Nov 15, 2024 | 295.10 | 295.10 | 294.05 | 294.43 | 292.64 | -0.53% | 251 |
| Nov 14, 2024 | 297.11 | 297.11 | 292.65 | 296.00 | 294.20 | -0.50% | 953 |
| Nov 13, 2024 | 298.60 | 298.75 | 297.10 | 297.49 | 295.69 | -0.84% | 1,302 |
| Nov 12, 2024 | 302.00 | 302.00 | 300.00 | 300.00 | 298.18 | -0.03% | 310 |
| Nov 11, 2024 | 299.41 | 301.06 | 299.40 | 300.10 | 298.28 | 0.23% | 1,394 |
| Nov 8, 2024 | 295.60 | 299.41 | 295.00 | 299.41 | 297.59 | 0.22% | 752 |
| Nov 7, 2024 | 297.05 | 298.74 | 295.06 | 298.74 | 296.93 | -0.23% | 201 |
| Nov 6, 2024 | 293.01 | 299.74 | 292.99 | 299.44 | 297.62 | 2.64% | 1,442 |
| Nov 5, 2024 | 290.12 | 292.00 | 290.12 | 291.75 | 289.98 | 0.26% | 176 |
| Nov 4, 2024 | 291.00 | 291.00 | 290.50 | 291.00 | 289.23 | -0.34% | 4,455 |
| Nov 1, 2024 | 292.00 | 292.99 | 291.60 | 292.00 | 290.23 | -0.06% | 245 |
| Oct 31, 2024 | 291.35 | 292.99 | 291.20 | 292.17 | 290.40 | 0.06% | 573 |
| Oct 30, 2024 | 292.55 | 293.00 | 291.31 | 292.00 | 290.23 | -0.19% | 110 |
| Oct 29, 2024 | 292.10 | 292.55 | 292.00 | 292.55 | 290.78 | -0.15% | 280 |
| Oct 28, 2024 | 292.11 | 293.00 | 292.10 | 293.00 | 291.22 | - | 151 |
| Oct 25, 2024 | 292.50 | 293.00 | 292.47 | 293.00 | 291.22 | - | 521 |
| Oct 24, 2024 | 293.00 | 293.00 | 292.30 | 293.00 | 291.22 | 0.30% | 107 |
| Oct 23, 2024 | 292.25 | 293.00 | 292.11 | 292.11 | 290.34 | -0.47% | 4,203 |
| Oct 22, 2024 | 292.10 | 293.50 | 292.10 | 293.50 | 291.72 | 0.51% | 5 |
| Oct 21, 2024 | 292.00 | 292.10 | 291.62 | 292.00 | 290.23 | -0.10% | 1,288 |
| Oct 18, 2024 | 291.60 | 292.29 | 291.60 | 292.29 | 290.52 | 0.06% | 352 |
| Oct 17, 2024 | 291.99 | 292.99 | 291.11 | 292.11 | 290.34 | 0.13% | 165 |
| Oct 16, 2024 | 291.10 | 292.00 | 291.00 | 291.74 | 289.97 | 0.26% | 222 |
| Oct 15, 2024 | 290.60 | 292.40 | 290.60 | 291.00 | 289.23 | 0.14% | 358 |
| Oct 14, 2024 | 291.10 | 292.00 | 290.60 | 290.60 | 288.84 | -0.34% | 475 |
| Oct 11, 2024 | 290.60 | 292.45 | 290.00 | 291.60 | 289.83 | -0.48% | 512 |
| Oct 10, 2024 | 290.30 | 293.00 | 290.30 | 293.00 | 291.22 | 0.26% | 86 |
| Oct 9, 2024 | 292.63 | 292.63 | 292.25 | 292.25 | 290.48 | 0.74% | 200 |
| Oct 8, 2024 | 293.50 | 293.50 | 290.11 | 290.11 | 288.35 | -0.36% | 1,026 |
| Oct 7, 2024 | 291.61 | 293.70 | 290.76 | 291.15 | 289.38 | -0.12% | 132 |
| Oct 4, 2024 | 291.50 | 293.00 | 290.76 | 291.50 | 289.73 | - | 281 |
| Oct 3, 2024 | 291.00 | 293.00 | 290.76 | 291.50 | 289.73 | -1.19% | 491 |
| Oct 2, 2024 | 292.50 | 295.00 | 290.61 | 295.00 | 293.21 | 0.85% | 77 |
| Oct 1, 2024 | 293.60 | 293.67 | 290.60 | 292.50 | 290.73 | -0.89% | 504 |
| Sep 30, 2024 | 295.90 | 295.90 | 291.61 | 295.14 | 293.35 | -0.26% | 243 |
| Sep 27, 2024 | 297.60 | 297.60 | 291.11 | 295.90 | 294.10 | -1.37% | 1,221 |
| Sep 26, 2024 | 297.89 | 300.00 | 297.89 | 300.00 | 298.18 | 0.70% | 272 |
| Sep 25, 2024 | 295.00 | 297.90 | 295.00 | 297.90 | 296.09 | 0.78% | 30 |
| Sep 24, 2024 | 295.60 | 295.60 | 295.60 | 295.60 | 293.81 | -0.80% | 101 |
| Sep 23, 2024 | 297.99 | 297.99 | 297.99 | 297.99 | 296.18 | - | - |
| Sep 20, 2024 | 292.60 | 297.99 | 291.11 | 297.99 | 296.18 | 0.16% | 151 |
| Sep 19, 2024 | 290.00 | 297.50 | 290.00 | 297.50 | 295.70 | 2.76% | 244 |
| Sep 18, 2024 | 289.50 | 289.50 | 289.50 | 289.50 | 287.74 | 0.02% | 50 |
| Sep 17, 2024 | 289.45 | 289.45 | 289.45 | 289.45 | 287.70 | 0.12% | 10 |
| Sep 16, 2024 | 287.60 | 289.34 | 287.60 | 289.10 | 287.35 | -0.22% | 227 |
| Sep 13, 2024 | 289.00 | 290.00 | 289.00 | 289.75 | 287.99 | 0.61% | 211 |
| Sep 12, 2024 | 289.00 | 289.00 | 287.75 | 288.00 | 286.25 | -0.40% | 525 |
| Sep 11, 2024 | 288.26 | 290.00 | 287.61 | 289.17 | 287.41 | 0.76% | 3,200 |
| Sep 10, 2024 | 287.00 | 290.00 | 287.00 | 287.00 | 285.26 | - | 263 |
| Sep 9, 2024 | 282.00 | 287.00 | 282.00 | 287.00 | 285.26 | 1.86% | 61 |
| Sep 6, 2024 | 289.42 | 289.42 | 272.00 | 281.76 | 280.05 | -2.84% | 2,187 |
| Sep 5, 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 286.36 | - | - |
| Sep 4, 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 286.36 | - | - |
| Sep 3, 2024 | 290.00 | 290.00 | 289.50 | 290.00 | 286.36 | - | 5,612 |
| Aug 30, 2024 | 289.00 | 290.00 | 289.00 | 290.00 | 286.36 | 0.35% | 156 |
| Aug 29, 2024 | 288.99 | 288.99 | 288.99 | 288.99 | 285.36 | 0.02% | 2 |
| Aug 28, 2024 | 293.20 | 293.20 | 285.00 | 288.95 | 285.32 | 0.33% | 219 |
| Aug 27, 2024 | 288.00 | 290.00 | 288.00 | 288.00 | 284.39 | - | 599 |
| Aug 26, 2024 | 284.70 | 288.00 | 284.60 | 288.00 | 284.39 | 1.12% | 89 |
| Aug 23, 2024 | 274.99 | 286.75 | 271.83 | 284.80 | 281.23 | 3.72% | 2,170 |
| Aug 22, 2024 | 274.43 | 274.59 | 272.20 | 274.59 | 271.14 | 0.12% | 334 |
| Aug 21, 2024 | 274.58 | 274.58 | 274.25 | 274.25 | 270.81 | -0.12% | 20 |
| Aug 20, 2024 | 274.59 | 274.59 | 269.00 | 274.59 | 271.14 | 0.73% | 184 |
| Aug 19, 2024 | 271.61 | 272.60 | 271.61 | 272.60 | 269.18 | -0.72% | 34 |
| Aug 16, 2024 | 274.59 | 274.59 | 274.59 | 274.59 | 271.14 | - | - |
| Aug 15, 2024 | 270.60 | 274.59 | 266.64 | 274.59 | 271.14 | 0.17% | 513 |
| Aug 14, 2024 | 274.12 | 274.12 | 274.12 | 274.12 | 270.68 | - | - |
| Aug 13, 2024 | 274.12 | 274.12 | 274.12 | 274.12 | 270.68 | - | - |
| Aug 12, 2024 | 270.60 | 274.12 | 270.60 | 274.12 | 270.68 | 0.01% | 77 |
| Aug 9, 2024 | 271.60 | 274.60 | 266.64 | 274.10 | 270.66 | -0.33% | 129 |