W.T.B. Financial Corporation (WTBFB)
OTCMKTS · Delayed Price · Currency is USD
430.00
+8.15 (1.93%)
Jul 29, 2026, 3:44 PM EST
W.T.B. Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 420.00 | 434.39 | 420.00 | 431.60 | 431.60 | 2.31% | 263 |
| Jul 28, 2026 | 418.00 | 421.85 | 418.00 | 421.85 | 421.85 | 0.44% | 273 |
| Jul 27, 2026 | 414.00 | 427.80 | 414.00 | 420.00 | 420.00 | 1.62% | 439 |
| Jul 24, 2026 | 413.00 | 413.32 | 413.00 | 413.32 | 413.32 | 0.30% | 2 |
| Jul 22, 2026 | 410.40 | 412.10 | 410.40 | 412.10 | 412.10 | -0.46% | 9 |
| Jul 21, 2026 | 408.30 | 414.00 | 408.00 | 414.00 | 414.00 | 1.27% | 561 |
| Jul 20, 2026 | 409.67 | 409.75 | 408.80 | 408.80 | 408.80 | 0.26% | 102 |
| Jul 17, 2026 | 406.10 | 409.55 | 406.10 | 407.75 | 407.75 | 0.43% | 153 |
| Jul 16, 2026 | 406.00 | 406.01 | 406.00 | 406.00 | 406.00 | 0.02% | 337 |
| Jul 15, 2026 | 405.00 | 406.25 | 405.00 | 405.91 | 405.91 | -0.08% | 73 |
| Jul 14, 2026 | 404.99 | 406.25 | 404.99 | 406.25 | 406.25 | 0.44% | 2 |
| Jul 13, 2026 | 404.49 | 404.49 | 404.49 | 404.49 | 404.49 | 0.02% | 10 |
| Jul 10, 2026 | 403.00 | 404.41 | 403.00 | 404.41 | 404.41 | 0.26% | 59 |
| Jul 9, 2026 | 404.10 | 404.10 | 401.00 | 403.35 | 403.35 | -0.16% | 2,585 |
| Jul 8, 2026 | 403.00 | 404.01 | 403.00 | 404.01 | 404.01 | 0.07% | 536 |
| Jul 7, 2026 | 403.78 | 404.01 | 403.00 | 403.72 | 403.72 | 0.17% | 51 |
| Jul 6, 2026 | 403.00 | 403.05 | 403.00 | 403.05 | 403.05 | 0.39% | 347 |
| Jul 2, 2026 | 400.90 | 402.99 | 400.00 | 401.50 | 401.50 | 0.12% | 320 |
| Jul 1, 2026 | 396.10 | 401.00 | 396.10 | 401.00 | 401.00 | 1.01% | 101 |
| Jun 30, 2026 | 388.15 | 400.00 | 388.00 | 396.99 | 396.99 | -0.25% | 2,045 |
| Jun 29, 2026 | 398.00 | 398.00 | 397.99 | 398.00 | 398.00 | - | 332 |
| Jun 26, 2026 | 398.10 | 398.10 | 396.10 | 398.00 | 398.00 | - | 175 |
| Jun 25, 2026 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | 0.17% | 68 |
| Jun 23, 2026 | 395.72 | 397.32 | 395.72 | 397.32 | 397.32 | 0.08% | 9 |
| Jun 22, 2026 | 397.00 | 397.00 | 393.11 | 397.00 | 397.00 | - | 43 |
| Jun 17, 2026 | 393.11 | 397.00 | 393.11 | 397.00 | 397.00 | 0.74% | 85 |
| Jun 16, 2026 | 394.60 | 397.00 | 394.10 | 394.10 | 394.10 | -0.73% | 446 |
| Jun 15, 2026 | 396.10 | 397.00 | 394.60 | 397.00 | 397.00 | 0.25% | 153 |
| Jun 12, 2026 | 395.00 | 397.00 | 395.00 | 396.00 | 396.00 | 0.35% | 23 |
| Jun 11, 2026 | 398.06 | 398.06 | 392.61 | 394.60 | 394.60 | -0.85% | 2,904 |
| Jun 9, 2026 | 395.00 | 398.06 | 395.00 | 398.00 | 398.00 | 1.27% | 4 |
| Jun 8, 2026 | 395.25 | 395.25 | 392.60 | 393.00 | 393.00 | -1.00% | 448 |
| Jun 5, 2026 | 395.10 | 396.98 | 393.10 | 396.98 | 396.98 | 0.18% | 94 |
| Jun 4, 2026 | 398.11 | 398.11 | 392.50 | 398.10 | 396.25 | 0.76% | 504 |
| Jun 3, 2026 | 398.00 | 399.71 | 395.10 | 395.10 | 393.26 | -0.73% | 363 |
| Jun 2, 2026 | 393.50 | 398.00 | 393.50 | 398.00 | 396.15 | -0.50% | 35 |
| Jun 1, 2026 | 397.61 | 400.00 | 395.10 | 400.00 | 398.14 | -1.44% | 127 |
| May 29, 2026 | 405.86 | 405.86 | 405.86 | 405.86 | 403.98 | -0.10% | 37 |
| May 28, 2026 | 404.12 | 406.25 | 404.12 | 406.25 | 404.36 | 2.07% | 10 |
| May 27, 2026 | 401.50 | 401.50 | 393.53 | 398.00 | 396.15 | -0.73% | 1,220 |
| May 26, 2026 | 399.97 | 403.87 | 399.81 | 400.91 | 399.05 | 0.45% | 705 |
| May 22, 2026 | 399.10 | 399.10 | 399.10 | 399.10 | 397.25 | - | 40 |
| May 21, 2026 | 399.10 | 399.10 | 399.10 | 399.10 | 397.25 | -0.22% | 9 |
| May 19, 2026 | 398.15 | 399.97 | 398.14 | 399.97 | 398.11 | 0.46% | 12 |
| May 18, 2026 | 398.01 | 398.15 | 395.60 | 398.15 | 396.29 | -0.46% | 138 |
| May 15, 2026 | 397.34 | 399.99 | 397.00 | 399.99 | 398.13 | 0.30% | 349 |
| May 13, 2026 | 398.79 | 398.79 | 397.45 | 398.78 | 396.93 | -0.05% | 54 |
| May 12, 2026 | 399.01 | 399.99 | 393.50 | 398.99 | 397.14 | - | 1,114 |
| May 11, 2026 | 399.00 | 399.00 | 399.00 | 399.00 | 397.15 | 0.24% | 57 |
| May 8, 2026 | 396.99 | 398.06 | 393.25 | 398.06 | 396.21 | 0.39% | 163 |