W.T.B. Financial Corporation (WTBFB)
OTCMKTS
· Delayed Price · Currency is USD
283.10
-5.44 (-1.89%)
May 30, 2025, 11:45 AM EDT
W.T.B. Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 284.16 | 288.60 | 281.65 | 283.00 | - | -1.97% | 97 |
| May 28, 2025 | 285.00 | 288.70 | 285.00 | 288.69 | 288.69 | - | 28 |
| May 27, 2025 | 285.01 | 288.70 | 281.60 | 288.70 | 288.70 | -0.02% | 41 |
| May 23, 2025 | 288.65 | 288.76 | 288.65 | 288.76 | 288.76 | - | 15 |
| May 22, 2025 | 288.77 | 288.77 | 281.25 | 288.76 | 288.76 | - | 3,348 |
| May 21, 2025 | 288.77 | 288.77 | 286.00 | 288.77 | 288.77 | 0.27% | 3,006 |
| May 20, 2025 | 292.00 | 292.00 | 286.75 | 288.00 | 288.00 | -0.27% | 244 |
| May 19, 2025 | 288.77 | 288.78 | 288.30 | 288.77 | 288.77 | -1.11% | 169 |
| May 16, 2025 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | -0.68% | 10 |
| May 15, 2025 | 293.99 | 293.99 | 293.99 | 293.99 | 293.99 | - | - |
| May 14, 2025 | 293.99 | 293.99 | 293.99 | 293.99 | 293.99 | - | - |
| May 13, 2025 | 288.30 | 293.99 | 288.30 | 293.99 | 293.99 | 0.85% | 3 |
| May 12, 2025 | 291.95 | 292.00 | 288.05 | 291.50 | 291.50 | 0.52% | 1,921 |
| May 9, 2025 | 290.63 | 291.95 | 290.00 | 290.00 | 290.00 | -0.21% | 776 |
| May 8, 2025 | 291.00 | 291.00 | 290.60 | 290.60 | 290.60 | -0.48% | 138 |
| May 7, 2025 | 290.62 | 292.00 | 290.62 | 292.00 | 292.00 | -0.25% | 12 |
| May 6, 2025 | 292.74 | 292.74 | 292.74 | 292.74 | 292.74 | - | 5 |
| May 5, 2025 | 290.61 | 292.75 | 290.61 | 292.74 | 292.74 | -0.39% | 90 |
| May 2, 2025 | 293.90 | 293.90 | 293.90 | 293.90 | 293.90 | - | - |
| May 1, 2025 | 293.90 | 293.90 | 293.90 | 293.90 | 293.90 | - | - |
| Apr 30, 2025 | 290.49 | 293.90 | 290.01 | 293.90 | 293.90 | -0.03% | 42 |
| Apr 29, 2025 | 288.05 | 294.00 | 286.00 | 294.00 | 294.00 | -0.34% | 12,321 |
| Apr 28, 2025 | 294.99 | 294.99 | 294.99 | 294.99 | 294.99 | - | - |
| Apr 25, 2025 | 290.00 | 294.99 | 289.00 | 294.99 | 294.99 | 2.43% | 922 |
| Apr 24, 2025 | 289.01 | 289.98 | 283.00 | 288.00 | 288.00 | -0.69% | 329 |
| Apr 23, 2025 | 286.60 | 290.00 | 286.60 | 290.00 | 290.00 | 1.75% | 151 |
| Apr 22, 2025 | 285.00 | 286.57 | 281.61 | 285.00 | 285.00 | - | 217 |
| Apr 21, 2025 | 286.61 | 286.61 | 283.37 | 284.99 | 284.99 | -1.93% | 105 |
| Apr 17, 2025 | 289.00 | 294.85 | 289.00 | 290.60 | 290.60 | 0.04% | 90 |
| Apr 16, 2025 | 290.49 | 290.49 | 290.49 | 290.49 | 290.49 | -0.18% | 10 |
| Apr 15, 2025 | 287.00 | 292.00 | 284.04 | 291.00 | 291.00 | 1.31% | 4,688 |
| Apr 14, 2025 | 287.25 | 287.25 | 287.25 | 287.25 | 287.25 | -0.90% | 1 |
| Apr 11, 2025 | 289.85 | 289.85 | 289.85 | 289.85 | 289.85 | - | - |
| Apr 10, 2025 | 286.60 | 289.85 | 283.37 | 289.85 | 289.85 | -0.56% | 83 |
| Apr 9, 2025 | 288.00 | 291.47 | 287.02 | 291.47 | 291.47 | -2.52% | 127 |
| Apr 8, 2025 | 295.91 | 301.89 | 287.00 | 299.00 | 299.00 | 4.33% | 1,544 |
| Apr 7, 2025 | 286.60 | 293.95 | 286.60 | 286.60 | 286.60 | -2.85% | 268 |
| Apr 4, 2025 | 296.17 | 296.17 | 286.00 | 295.00 | 295.00 | -2.32% | 1,549 |
| Apr 3, 2025 | 301.79 | 302.00 | 300.10 | 302.00 | 302.00 | -0.25% | 105 |
| Apr 2, 2025 | 303.70 | 303.70 | 302.75 | 302.75 | 302.75 | -0.17% | 6 |
| Apr 1, 2025 | 301.80 | 303.28 | 301.80 | 303.28 | 303.28 | -0.16% | 402 |
| Mar 31, 2025 | 303.20 | 305.98 | 301.80 | 303.77 | 303.77 | -0.40% | 3,438 |
| Mar 28, 2025 | 304.75 | 305.97 | 303.10 | 305.00 | 305.00 | - | 715 |
| Mar 27, 2025 | 302.80 | 305.16 | 302.65 | 305.00 | 305.00 | -0.32% | 678 |
| Mar 26, 2025 | 303.57 | 305.98 | 303.57 | 305.98 | 305.98 | - | 300 |
| Mar 25, 2025 | 303.01 | 305.98 | 303.01 | 305.98 | 305.98 | -0.16% | 409 |
| Mar 24, 2025 | 305.50 | 306.47 | 305.50 | 306.47 | 306.47 | -0.14% | 207 |
| Mar 21, 2025 | 306.90 | 306.90 | 306.90 | 306.90 | 306.90 | - | - |
| Mar 20, 2025 | 302.71 | 306.90 | 302.71 | 306.90 | 306.90 | 0.29% | 238 |
| Mar 19, 2025 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | -0.32% | 50 |