W.T.B. Financial Corporation (WTBFB)
OTCMKTS · Delayed Price · Currency is USD
399.97
+1.83 (0.46%)
May 19, 2026, 4:00 PM EST
W.T.B. Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 398.15 | 399.97 | 398.14 | 399.97 | 399.97 | 0.46% | 12 |
| May 18, 2026 | 398.01 | 398.15 | 395.60 | 398.15 | 398.15 | -0.46% | 138 |
| May 15, 2026 | 397.34 | 399.99 | 397.00 | 399.99 | 399.99 | 0.30% | 349 |
| May 13, 2026 | 398.79 | 398.79 | 397.45 | 398.78 | 398.78 | -0.05% | 54 |
| May 12, 2026 | 399.01 | 399.99 | 393.50 | 398.99 | 398.99 | - | 1,114 |
| May 11, 2026 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 0.24% | 57 |
| May 8, 2026 | 396.99 | 398.06 | 393.25 | 398.06 | 398.06 | 0.39% | 163 |
| May 7, 2026 | 396.99 | 396.99 | 396.02 | 396.50 | 396.50 | 0.04% | 77 |
| May 6, 2026 | 396.00 | 396.36 | 392.58 | 396.36 | 396.36 | 0.86% | 163 |
| May 5, 2026 | 391.50 | 397.99 | 390.60 | 393.00 | 393.00 | 0.61% | 225 |
| May 4, 2026 | 390.60 | 393.75 | 390.60 | 390.60 | 390.60 | -0.74% | 183 |
| May 1, 2026 | 390.10 | 393.50 | 389.30 | 393.50 | 393.50 | 0.01% | 173 |
| Apr 30, 2026 | 390.60 | 393.45 | 389.00 | 393.45 | 393.45 | 0.25% | 65 |
| Apr 29, 2026 | 389.00 | 392.47 | 389.00 | 392.47 | 392.47 | -0.13% | 4 |
| Apr 28, 2026 | 392.00 | 393.00 | 388.26 | 393.00 | 393.00 | - | 379 |
| Apr 27, 2026 | 393.50 | 393.50 | 392.00 | 393.00 | 393.00 | -0.51% | 79 |
| Apr 24, 2026 | 387.60 | 395.00 | 387.60 | 395.00 | 395.00 | 1.52% | 1,346 |
| Apr 23, 2026 | 389.00 | 389.99 | 389.00 | 389.10 | 389.10 | -0.17% | 1,348 |
| Apr 22, 2026 | 387.00 | 389.77 | 387.00 | 389.77 | 389.77 | 0.20% | 203 |
| Apr 21, 2026 | 388.99 | 389.00 | 387.00 | 389.00 | 389.00 | - | 14 |
| Apr 17, 2026 | 383.00 | 388.99 | 383.00 | 388.99 | 388.99 | 1.70% | 922 |
| Apr 16, 2026 | 383.00 | 383.00 | 381.02 | 382.50 | 382.50 | 0.04% | 200 |
| Apr 15, 2026 | 381.98 | 382.50 | 381.98 | 382.35 | 382.35 | 0.20% | 306 |
| Apr 14, 2026 | 381.98 | 381.98 | 381.01 | 381.59 | 381.59 | - | 335 |
| Apr 13, 2026 | 382.00 | 382.00 | 380.01 | 381.59 | 381.59 | -0.11% | 1,577 |
| Apr 10, 2026 | 384.25 | 384.40 | 380.84 | 382.00 | 382.00 | -0.78% | 374 |
| Apr 9, 2026 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 0.56% | 1 |
| Apr 8, 2026 | 381.00 | 386.00 | 381.00 | 382.84 | 382.84 | 0.75% | 1,380 |
| Apr 6, 2026 | 380.00 | 380.00 | 379.00 | 380.00 | 380.00 | 0.26% | 622 |
| Apr 2, 2026 | 378.00 | 380.00 | 378.00 | 379.00 | 379.00 | 0.26% | 952 |
| Apr 1, 2026 | 380.00 | 380.00 | 378.00 | 378.00 | 378.00 | -0.26% | 663 |
| Mar 31, 2026 | 378.10 | 380.51 | 377.21 | 379.00 | 379.00 | 0.26% | 2,755 |
| Mar 30, 2026 | 380.13 | 380.14 | 378.00 | 378.00 | 378.00 | -0.53% | 2,075 |
| Mar 27, 2026 | 380.60 | 380.60 | 377.50 | 380.00 | 380.00 | -0.26% | 1,939 |
| Mar 26, 2026 | 380.60 | 381.00 | 380.60 | 381.00 | 381.00 | 0.11% | 326 |
| Mar 25, 2026 | 381.00 | 382.00 | 380.60 | 380.60 | 380.60 | -0.10% | 392 |
| Mar 24, 2026 | 381.00 | 381.00 | 381.00 | 381.00 | 381.00 | -0.12% | 269 |
| Mar 23, 2026 | 380.99 | 381.45 | 380.99 | 381.45 | 381.45 | 0.38% | 200 |
| Mar 20, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | 198 |
| Mar 19, 2026 | 380.20 | 380.20 | 380.00 | 380.00 | 380.00 | -0.26% | 1,166 |
| Mar 17, 2026 | 380.41 | 381.00 | 380.05 | 381.00 | 381.00 | - | 2,026 |
| Mar 16, 2026 | 379.51 | 381.25 | 379.51 | 381.00 | 381.00 | 0.13% | 14,003 |
| Mar 13, 2026 | 380.50 | 381.00 | 380.00 | 380.50 | 380.50 | - | 2,100 |
| Mar 12, 2026 | 382.98 | 382.98 | 378.00 | 380.50 | 380.50 | -0.65% | 1,118 |
| Mar 11, 2026 | 382.00 | 382.98 | 381.00 | 382.98 | 382.98 | -0.19% | 443 |
| Mar 10, 2026 | 383.60 | 384.98 | 382.60 | 383.72 | 383.72 | -0.97% | 395 |
| Mar 9, 2026 | 390.00 | 390.00 | 382.75 | 387.47 | 387.47 | -0.80% | 9,363 |
| Mar 6, 2026 | 391.50 | 391.50 | 390.60 | 390.60 | 390.60 | -1.11% | 172 |
| Mar 5, 2026 | 396.00 | 396.00 | 393.00 | 394.97 | 393.12 | -0.76% | 402 |
| Mar 4, 2026 | 399.98 | 399.99 | 398.00 | 398.00 | 396.14 | - | 59 |