W.T.B. Financial Corporation (WTBFB)
OTCMKTS · Delayed Price · Currency is USD
456.55
-2.38 (-0.52%)
Sep 8, 2026, 12:51 PM EST
W.T.B. Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 458.20 | 464.96 | 456.55 | 464.96 | 464.96 | 1.31% | 243 |
| Sep 4, 2026 | 458.93 | 458.93 | 458.93 | 458.93 | 458.93 | 0.17% | 50 |
| Sep 3, 2026 | 445.51 | 465.00 | 440.20 | 460.00 | 458.15 | -0.93% | 2,055 |
| Sep 2, 2026 | 461.71 | 464.98 | 461.71 | 464.31 | 462.44 | 0.52% | 138 |
| Sep 1, 2026 | 459.00 | 461.99 | 459.00 | 461.89 | 460.03 | 0.63% | 267 |
| Aug 31, 2026 | 459.00 | 459.00 | 459.00 | 459.00 | 457.15 | -0.16% | 3 |
| Aug 28, 2026 | 460.00 | 460.00 | 455.00 | 459.74 | 457.89 | -0.40% | 137 |
| Aug 26, 2026 | 461.59 | 461.59 | 450.11 | 461.59 | 459.73 | - | 18 |
| Aug 25, 2026 | 455.00 | 461.61 | 451.60 | 461.61 | 459.75 | 0.35% | 3,939 |
| Aug 24, 2026 | 457.57 | 461.62 | 455.00 | 460.00 | 458.15 | 0.01% | 383 |
| Aug 20, 2026 | 451.50 | 459.98 | 451.50 | 459.96 | 458.11 | 0.43% | 5,690 |
| Aug 19, 2026 | 450.00 | 459.97 | 450.00 | 458.00 | 456.16 | -0.01% | 1,226 |
| Aug 18, 2026 | 456.06 | 458.05 | 445.51 | 458.05 | 456.21 | -0.21% | 214 |
| Aug 17, 2026 | 459.00 | 459.97 | 456.10 | 459.01 | 457.16 | 0.22% | 20,164 |
| Aug 14, 2026 | 457.50 | 457.99 | 456.00 | 457.99 | 456.14 | 0.33% | 10,001 |
| Aug 13, 2026 | 457.75 | 459.06 | 446.31 | 456.50 | 454.66 | - | 4,482 |
| Aug 12, 2026 | 460.00 | 460.00 | 456.50 | 456.50 | 454.66 | -0.76% | 20,690 |
| Aug 11, 2026 | 457.90 | 460.23 | 456.01 | 460.00 | 458.15 | 0.45% | 384 |
| Aug 10, 2026 | 455.50 | 457.95 | 455.50 | 457.95 | 456.11 | 0.54% | 7 |
| Aug 7, 2026 | 452.00 | 455.50 | 450.00 | 455.50 | 453.67 | 0.77% | 417 |
| Aug 6, 2026 | 450.00 | 452.00 | 450.00 | 452.00 | 450.18 | 0.47% | 159 |
| Aug 5, 2026 | 441.00 | 449.89 | 430.03 | 449.89 | 448.08 | 1.64% | 1,111 |
| Aug 4, 2026 | 438.64 | 442.62 | 438.64 | 442.62 | 440.84 | 1.16% | 249 |
| Aug 3, 2026 | 431.00 | 438.00 | 431.00 | 437.52 | 435.76 | 1.75% | 278 |
| Jul 31, 2026 | 431.00 | 431.00 | 430.00 | 430.00 | 428.27 | -0.23% | 229 |
| Jul 30, 2026 | 430.40 | 431.00 | 430.40 | 431.00 | 429.27 | -0.14% | 19 |
| Jul 29, 2026 | 420.00 | 434.39 | 420.00 | 431.60 | 429.86 | 2.31% | 263 |
| Jul 28, 2026 | 418.00 | 421.85 | 418.00 | 421.85 | 420.15 | 0.44% | 273 |
| Jul 27, 2026 | 414.00 | 427.80 | 414.00 | 420.00 | 418.31 | 1.62% | 439 |
| Jul 24, 2026 | 413.00 | 413.32 | 413.00 | 413.32 | 411.66 | 0.30% | 2 |
| Jul 22, 2026 | 410.40 | 412.10 | 410.40 | 412.10 | 410.44 | -0.46% | 9 |
| Jul 21, 2026 | 408.30 | 414.00 | 408.00 | 414.00 | 412.34 | 1.27% | 561 |
| Jul 20, 2026 | 409.67 | 409.75 | 408.80 | 408.80 | 407.16 | 0.26% | 102 |
| Jul 17, 2026 | 406.10 | 409.55 | 406.10 | 407.75 | 406.11 | 0.43% | 153 |
| Jul 16, 2026 | 406.00 | 406.01 | 406.00 | 406.00 | 404.37 | 0.02% | 337 |
| Jul 15, 2026 | 405.00 | 406.25 | 405.00 | 405.91 | 404.27 | -0.08% | 73 |
| Jul 14, 2026 | 404.99 | 406.25 | 404.99 | 406.25 | 404.62 | 0.44% | 2 |
| Jul 13, 2026 | 404.49 | 404.49 | 404.49 | 404.49 | 402.86 | 0.02% | 10 |
| Jul 10, 2026 | 403.00 | 404.41 | 403.00 | 404.41 | 402.78 | 0.26% | 59 |
| Jul 9, 2026 | 404.10 | 404.10 | 401.00 | 403.35 | 401.73 | -0.16% | 2,585 |
| Jul 8, 2026 | 403.00 | 404.01 | 403.00 | 404.01 | 402.38 | 0.07% | 536 |
| Jul 7, 2026 | 403.78 | 404.01 | 403.00 | 403.72 | 402.10 | 0.17% | 51 |
| Jul 6, 2026 | 403.00 | 403.05 | 403.00 | 403.05 | 401.43 | 0.39% | 347 |
| Jul 2, 2026 | 400.90 | 402.99 | 400.00 | 401.50 | 399.89 | 0.12% | 320 |
| Jul 1, 2026 | 396.10 | 401.00 | 396.10 | 401.00 | 399.39 | 1.01% | 101 |
| Jun 30, 2026 | 388.15 | 400.00 | 388.00 | 396.99 | 395.39 | -0.25% | 2,045 |
| Jun 29, 2026 | 398.00 | 398.00 | 397.99 | 398.00 | 396.40 | - | 332 |
| Jun 26, 2026 | 398.10 | 398.10 | 396.10 | 398.00 | 396.40 | - | 175 |
| Jun 25, 2026 | 398.00 | 398.00 | 398.00 | 398.00 | 396.40 | 0.17% | 68 |
| Jun 23, 2026 | 395.72 | 397.32 | 395.72 | 397.32 | 395.72 | 0.08% | 9 |