W.T.B. Financial Corporation (WTBFB)
OTCMKTS
· Delayed Price · Currency is USD
384.50
-6.10 (-1.56%)
Mar 9, 2026, 3:19 PM EST
W.T.B. Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 3, 2026 | 396.00 | 398.00 | 396.00 | 398.00 | 396.14 | 0.51% | 3 |
| Mar 2, 2026 | 398.00 | 398.00 | 396.00 | 396.00 | 394.15 | 0.74% | 1,712 |
| Feb 27, 2026 | 395.00 | 395.58 | 393.10 | 393.10 | 391.26 | -1.72% | 794 |
| Feb 25, 2026 | 392.50 | 399.98 | 392.50 | 399.98 | 398.11 | 1.39% | 2,099 |
| Feb 23, 2026 | 392.38 | 399.85 | 392.38 | 394.50 | 392.65 | -0.13% | 2,790 |
| Feb 20, 2026 | 392.50 | 395.00 | 392.50 | 395.00 | 393.15 | 1.28% | 280 |
| Feb 19, 2026 | 390.00 | 390.00 | 390.00 | 390.00 | 388.17 | -0.64% | 238 |
| Feb 18, 2026 | 388.00 | 397.85 | 388.00 | 392.50 | 390.66 | 0.71% | 3,896 |
| Feb 17, 2026 | 391.87 | 391.87 | 383.01 | 389.75 | 387.92 | -0.54% | 92 |
| Feb 13, 2026 | 382.00 | 391.87 | 382.00 | 391.87 | 390.03 | -0.03% | 337 |
| Feb 12, 2026 | 394.50 | 394.50 | 392.00 | 392.00 | 390.16 | 0.09% | 11 |
| Feb 11, 2026 | 391.87 | 391.87 | 391.66 | 391.66 | 389.82 | -0.05% | 10 |
| Feb 10, 2026 | 395.55 | 397.51 | 390.16 | 391.87 | 390.03 | 0.48% | 154 |
| Feb 9, 2026 | 399.00 | 399.00 | 381.51 | 390.00 | 388.17 | -2.49% | 299 |
| Feb 6, 2026 | 396.00 | 399.96 | 395.00 | 399.96 | 398.09 | 0.19% | 156 |
| Feb 5, 2026 | 399.97 | 399.97 | 399.20 | 399.20 | 397.33 | -0.21% | 5 |
| Feb 4, 2026 | 400.00 | 401.27 | 393.00 | 400.02 | 398.15 | - | 130 |
| Feb 3, 2026 | 395.00 | 405.00 | 394.00 | 400.00 | 398.13 | 1.11% | 407 |
| Feb 2, 2026 | 380.00 | 399.00 | 380.00 | 395.61 | 393.76 | 3.99% | 473 |
| Jan 30, 2026 | 372.12 | 380.44 | 372.12 | 380.44 | 378.66 | 0.65% | 878 |
| Jan 29, 2026 | 378.00 | 378.00 | 378.00 | 378.00 | 376.23 | 0.03% | 332 |
| Jan 28, 2026 | 377.50 | 377.90 | 377.50 | 377.90 | 376.13 | 0.11% | 739 |
| Jan 27, 2026 | 377.00 | 377.50 | 372.03 | 377.50 | 375.73 | 0.40% | 3,089 |
| Jan 26, 2026 | 375.00 | 376.00 | 375.00 | 376.00 | 374.24 | 0.53% | 1,148 |
| Jan 23, 2026 | 369.30 | 374.00 | 369.30 | 374.00 | 372.25 | 1.33% | 845 |
| Jan 22, 2026 | 371.50 | 372.00 | 369.10 | 369.10 | 367.37 | -0.65% | 1,893 |
| Jan 21, 2026 | 367.55 | 371.50 | 367.55 | 371.50 | 369.76 | - | 51 |
| Jan 20, 2026 | 367.00 | 371.50 | 367.00 | 371.50 | 369.76 | -0.05% | 21,004 |
| Jan 16, 2026 | 366.98 | 371.68 | 366.98 | 371.68 | 369.94 | 1.28% | 236 |
| Jan 15, 2026 | 365.00 | 366.98 | 363.09 | 366.98 | 365.26 | -0.01% | 915 |
| Jan 14, 2026 | 367.00 | 367.00 | 367.00 | 367.00 | 365.28 | - | 18 |
| Jan 13, 2026 | 366.00 | 370.00 | 366.00 | 367.00 | 365.28 | -1.33% | 252 |
| Jan 12, 2026 | 369.94 | 371.93 | 365.00 | 371.93 | 370.19 | 0.54% | 4,702 |
| Jan 9, 2026 | 366.00 | 369.94 | 365.55 | 369.94 | 368.21 | - | 2,001 |
| Jan 8, 2026 | 369.00 | 369.94 | 357.25 | 369.94 | 368.21 | -0.08% | 234 |
| Jan 7, 2026 | 370.23 | 370.23 | 365.01 | 370.23 | 368.50 | - | 6 |
| Jan 6, 2026 | 357.00 | 370.23 | 357.00 | 370.23 | 368.50 | -1.07% | 2,416 |
| Jan 5, 2026 | 358.00 | 374.25 | 358.00 | 374.25 | 372.50 | 1.15% | 2 |
| Jan 2, 2026 | 356.00 | 369.99 | 355.01 | 369.99 | 368.26 | 1.37% | 434 |
| Dec 31, 2025 | 356.00 | 365.00 | 356.00 | 365.00 | 363.29 | 0.83% | 1,553 |
| Dec 30, 2025 | 350.59 | 362.00 | 350.59 | 362.00 | 360.30 | 2.55% | 1,093 |
| Dec 29, 2025 | 350.10 | 353.00 | 350.10 | 353.00 | 351.35 | - | 43 |
| Dec 24, 2025 | 348.61 | 353.00 | 348.61 | 353.00 | 351.35 | - | 340 |
| Dec 23, 2025 | 353.00 | 353.00 | 353.00 | 353.00 | 351.35 | - | 4 |
| Dec 22, 2025 | 350.00 | 352.99 | 350.00 | 352.99 | 351.34 | 0.85% | 292 |
| Dec 19, 2025 | 348.60 | 350.00 | 348.60 | 350.00 | 348.36 | - | 29 |
| Dec 17, 2025 | 350.80 | 350.80 | 348.55 | 350.00 | 348.36 | -0.27% | 188 |
| Dec 16, 2025 | 348.80 | 350.97 | 348.80 | 350.97 | 349.32 | -0.06% | 4 |
| Dec 15, 2025 | 347.01 | 353.00 | 347.01 | 351.17 | 349.52 | -0.45% | 29 |
| Dec 12, 2025 | 353.00 | 353.00 | 349.00 | 352.75 | 351.10 | -0.07% | 32 |
| Dec 11, 2025 | 355.00 | 355.00 | 349.00 | 353.00 | 351.35 | -0.56% | 1,378 |
| Dec 10, 2025 | 348.01 | 354.99 | 348.01 | 354.99 | 353.33 | 1.73% | 1,075 |
| Dec 9, 2025 | 348.00 | 348.97 | 348.00 | 348.97 | 347.34 | -0.01% | 835 |
| Dec 5, 2025 | 348.46 | 349.00 | 347.01 | 349.00 | 347.37 | 0.15% | 71 |
| Dec 4, 2025 | 347.00 | 349.99 | 347.00 | 348.49 | 343.17 | 0.43% | 3,057 |
| Dec 3, 2025 | 345.00 | 347.00 | 345.00 | 347.00 | 341.71 | 0.58% | 1,054 |
| Dec 1, 2025 | 344.99 | 344.99 | 343.11 | 344.99 | 339.73 | 0.29% | 91 |
| Nov 28, 2025 | 344.77 | 344.77 | 343.60 | 344.00 | 338.75 | -0.29% | 187 |
| Nov 26, 2025 | 344.99 | 344.99 | 344.99 | 344.99 | 339.73 | 0.43% | 3 |
| Nov 21, 2025 | 342.00 | 344.00 | 342.00 | 343.50 | 338.26 | 0.34% | 2,239 |
| Nov 20, 2025 | 340.61 | 342.35 | 340.61 | 342.35 | 337.13 | -0.12% | 61 |
| Nov 18, 2025 | 341.00 | 343.00 | 340.61 | 342.75 | 337.52 | -0.07% | 510 |
| Nov 14, 2025 | 340.61 | 343.00 | 340.60 | 343.00 | 337.77 | -0.29% | 113 |
| Nov 12, 2025 | 340.63 | 344.00 | 340.60 | 344.00 | 338.75 | -0.15% | 6 |
| Nov 11, 2025 | 341.27 | 344.50 | 340.00 | 344.50 | 339.25 | 0.44% | 7,067 |
| Nov 7, 2025 | 343.00 | 343.00 | 343.00 | 343.00 | 337.77 | 0.29% | 5 |
| Nov 6, 2025 | 342.00 | 342.00 | 338.55 | 342.00 | 336.78 | -0.29% | 54 |
| Nov 5, 2025 | 342.99 | 343.00 | 342.99 | 343.00 | 337.77 | - | 40 |
| Nov 4, 2025 | 338.80 | 342.99 | 338.57 | 342.99 | 337.76 | 0.29% | 14 |
| Nov 3, 2025 | 336.16 | 342.99 | 336.16 | 342.00 | 336.78 | -0.58% | 211 |
| Oct 31, 2025 | 342.00 | 344.00 | 342.00 | 344.00 | 338.75 | - | 43 |
| Oct 30, 2025 | 340.57 | 344.00 | 340.57 | 344.00 | 338.75 | 1.04% | 1,491 |
| Oct 29, 2025 | 333.26 | 340.45 | 333.26 | 340.45 | 335.26 | -0.45% | 56 |
| Oct 28, 2025 | 343.00 | 343.00 | 339.50 | 342.00 | 336.78 | -0.29% | 3,302 |
| Oct 27, 2025 | 323.00 | 343.75 | 323.00 | 342.99 | 337.76 | 6.52% | 1,534 |
| Oct 24, 2025 | 321.31 | 322.55 | 321.31 | 322.00 | 317.09 | -0.31% | 90 |
| Oct 22, 2025 | 321.31 | 323.00 | 321.31 | 323.00 | 318.07 | - | 126 |
| Oct 21, 2025 | 320.61 | 323.00 | 320.61 | 323.00 | 318.07 | - | 18 |
| Oct 20, 2025 | 320.00 | 323.00 | 320.00 | 323.00 | 318.07 | 0.62% | 3,805 |
| Oct 17, 2025 | 319.55 | 325.00 | 319.00 | 321.00 | 316.10 | 0.56% | 1,838 |
| Oct 16, 2025 | 316.60 | 319.20 | 316.60 | 319.20 | 314.33 | 0.14% | 81 |
| Oct 15, 2025 | 317.60 | 318.75 | 316.60 | 318.75 | 313.89 | -0.31% | 103 |
| Oct 13, 2025 | 316.61 | 319.75 | 316.61 | 319.75 | 314.87 | 0.87% | 2,408 |
| Oct 10, 2025 | 317.00 | 317.00 | 316.61 | 317.00 | 312.17 | -0.31% | 229 |
| Oct 9, 2025 | 316.61 | 318.00 | 316.61 | 318.00 | 313.15 | - | 199 |
| Oct 8, 2025 | 316.61 | 318.00 | 316.61 | 318.00 | 313.15 | - | 102 |
| Oct 3, 2025 | 318.00 | 318.00 | 318.00 | 318.00 | 313.15 | - | 100 |
| Oct 2, 2025 | 317.25 | 319.00 | 317.00 | 318.00 | 313.15 | 0.24% | 2,978 |
| Oct 1, 2025 | 316.20 | 317.25 | 316.20 | 317.25 | 312.41 | 0.08% | 23 |
| Sep 30, 2025 | 317.75 | 317.75 | 315.95 | 317.00 | 312.17 | -0.23% | 115 |
| Sep 29, 2025 | 316.12 | 317.73 | 315.66 | 317.73 | 312.88 | -0.08% | 22 |
| Sep 26, 2025 | 315.66 | 317.99 | 315.66 | 317.99 | 313.14 | 0.13% | 25 |
| Sep 25, 2025 | 315.65 | 317.59 | 315.61 | 317.59 | 312.75 | 0.63% | 132 |
| Sep 24, 2025 | 315.69 | 315.69 | 315.61 | 315.61 | 310.80 | -0.75% | 133 |
| Sep 23, 2025 | 315.35 | 317.98 | 315.35 | 317.98 | 313.13 | 0.31% | 2 |
| Sep 22, 2025 | 315.10 | 319.00 | 315.00 | 317.00 | 312.17 | 0.01% | 3,957 |
| Sep 18, 2025 | 315.10 | 316.98 | 314.10 | 316.98 | 312.15 | 0.60% | 76 |