W.T.B. Financial Corporation (WTBFB)
OTCMKTS · Delayed Price · Currency is USD
400.00
+4.39 (1.11%)
Feb 3, 2026, 3:41 PM EST
W.T.B. Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 395.00 | 405.00 | 395.00 | 400.00 | - | 1.11% | 266 |
| Feb 2, 2026 | 380.00 | 399.00 | 380.00 | 395.61 | 395.61 | 3.99% | 473 |
| Jan 30, 2026 | 372.12 | 380.44 | 372.12 | 380.44 | 380.44 | 0.65% | 878 |
| Jan 29, 2026 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 0.03% | 332 |
| Jan 28, 2026 | 377.50 | 377.90 | 377.50 | 377.90 | 377.90 | 0.11% | 739 |
| Jan 27, 2026 | 377.00 | 377.50 | 372.03 | 377.50 | 377.50 | 0.40% | 3,089 |
| Jan 26, 2026 | 375.00 | 376.00 | 375.00 | 376.00 | 376.00 | 0.53% | 1,148 |
| Jan 23, 2026 | 369.30 | 374.00 | 369.30 | 374.00 | 374.00 | 1.33% | 845 |
| Jan 22, 2026 | 371.50 | 372.00 | 369.10 | 369.10 | 369.10 | -0.65% | 1,893 |
| Jan 21, 2026 | 367.55 | 371.50 | 367.55 | 371.50 | 371.50 | - | 51 |
| Jan 20, 2026 | 367.00 | 371.50 | 367.00 | 371.50 | 371.50 | -0.05% | 21,004 |
| Jan 16, 2026 | 366.98 | 371.68 | 366.98 | 371.68 | 371.68 | 1.28% | 236 |
| Jan 15, 2026 | 365.00 | 366.98 | 363.09 | 366.98 | 366.98 | -0.01% | 915 |
| Jan 14, 2026 | 367.00 | 367.00 | 367.00 | 367.00 | 367.00 | - | 18 |
| Jan 13, 2026 | 366.00 | 370.00 | 366.00 | 367.00 | 367.00 | -1.33% | 252 |
| Jan 12, 2026 | 369.94 | 371.93 | 365.00 | 371.93 | 371.93 | 0.54% | 4,702 |
| Jan 9, 2026 | 366.00 | 369.94 | 365.55 | 369.94 | 369.94 | - | 2,001 |
| Jan 8, 2026 | 369.00 | 369.94 | 357.25 | 369.94 | 369.94 | -0.08% | 234 |
| Jan 7, 2026 | 370.23 | 370.23 | 365.01 | 370.23 | 370.23 | - | 6 |
| Jan 6, 2026 | 357.00 | 370.23 | 357.00 | 370.23 | 370.23 | -1.07% | 2,416 |
| Jan 5, 2026 | 358.00 | 374.25 | 358.00 | 374.25 | 374.25 | 1.15% | 2 |
| Jan 2, 2026 | 356.00 | 369.99 | 355.01 | 369.99 | 369.99 | 1.37% | 434 |
| Dec 31, 2025 | 356.00 | 365.00 | 356.00 | 365.00 | 365.00 | 0.83% | 1,553 |
| Dec 30, 2025 | 350.59 | 362.00 | 350.59 | 362.00 | 362.00 | 2.55% | 1,093 |
| Dec 29, 2025 | 350.10 | 353.00 | 350.10 | 353.00 | 353.00 | - | 43 |
| Dec 24, 2025 | 348.61 | 353.00 | 348.61 | 353.00 | 353.00 | - | 340 |
| Dec 23, 2025 | 353.00 | 353.00 | 353.00 | 353.00 | 353.00 | - | 4 |
| Dec 22, 2025 | 350.00 | 352.99 | 350.00 | 352.99 | 352.99 | 0.85% | 292 |
| Dec 19, 2025 | 348.60 | 350.00 | 348.60 | 350.00 | 350.00 | - | 29 |
| Dec 17, 2025 | 350.80 | 350.80 | 348.55 | 350.00 | 350.00 | -0.27% | 188 |
| Dec 16, 2025 | 348.80 | 350.97 | 348.80 | 350.97 | 350.97 | -0.06% | 4 |
| Dec 15, 2025 | 347.01 | 353.00 | 347.01 | 351.17 | 351.17 | -0.45% | 29 |
| Dec 12, 2025 | 353.00 | 353.00 | 349.00 | 352.75 | 352.75 | -0.07% | 32 |
| Dec 11, 2025 | 355.00 | 355.00 | 349.00 | 353.00 | 353.00 | -0.56% | 1,378 |
| Dec 10, 2025 | 348.01 | 354.99 | 348.01 | 354.99 | 354.99 | 1.73% | 1,075 |
| Dec 9, 2025 | 348.00 | 348.97 | 348.00 | 348.97 | 348.97 | -0.01% | 835 |
| Dec 5, 2025 | 348.46 | 349.00 | 347.01 | 349.00 | 349.00 | 0.15% | 71 |
| Dec 4, 2025 | 347.00 | 349.99 | 347.00 | 348.49 | 344.79 | 0.43% | 3,057 |
| Dec 3, 2025 | 345.00 | 347.00 | 345.00 | 347.00 | 343.32 | 0.58% | 1,054 |
| Dec 1, 2025 | 344.99 | 344.99 | 343.11 | 344.99 | 341.33 | 0.29% | 91 |
| Nov 28, 2025 | 344.77 | 344.77 | 343.60 | 344.00 | 340.35 | -0.29% | 187 |
| Nov 26, 2025 | 344.99 | 344.99 | 344.99 | 344.99 | 341.33 | 0.43% | 3 |
| Nov 21, 2025 | 342.00 | 344.00 | 342.00 | 343.50 | 339.85 | 0.34% | 2,239 |
| Nov 20, 2025 | 340.61 | 342.35 | 340.61 | 342.35 | 338.72 | -0.12% | 61 |
| Nov 18, 2025 | 341.00 | 343.00 | 340.61 | 342.75 | 339.11 | -0.07% | 510 |
| Nov 14, 2025 | 340.61 | 343.00 | 340.60 | 343.00 | 339.36 | -0.29% | 113 |
| Nov 12, 2025 | 340.63 | 344.00 | 340.60 | 344.00 | 340.35 | -0.15% | 6 |
| Nov 11, 2025 | 341.27 | 344.50 | 340.00 | 344.50 | 340.84 | 0.44% | 7,067 |
| Nov 7, 2025 | 343.00 | 343.00 | 343.00 | 343.00 | 339.36 | 0.29% | 5 |
| Nov 6, 2025 | 342.00 | 342.00 | 338.55 | 342.00 | 338.37 | -0.29% | 54 |