W.T.B. Financial Corporation (WTBFB)
OTCMKTS
· Delayed Price · Currency is USD
349.00
+4.21 (1.22%)
At close: Dec 5, 2025
W.T.B. Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 347.00 | 349.99 | 347.00 | 348.49 | 344.79 | 0.43% | 3,057 |
| Dec 3, 2025 | 345.00 | 347.00 | 345.00 | 347.00 | 343.32 | 0.58% | 1,054 |
| Dec 1, 2025 | 344.99 | 344.99 | 343.11 | 344.99 | 341.33 | 0.29% | 91 |
| Nov 28, 2025 | 344.77 | 344.77 | 343.60 | 344.00 | 340.35 | -0.29% | 187 |
| Nov 26, 2025 | 344.99 | 344.99 | 344.99 | 344.99 | 341.33 | 0.43% | 3 |
| Nov 21, 2025 | 342.00 | 344.00 | 342.00 | 343.50 | 339.85 | 0.34% | 2,239 |
| Nov 20, 2025 | 340.61 | 342.35 | 340.61 | 342.35 | 338.72 | -0.12% | 61 |
| Nov 18, 2025 | 341.00 | 343.00 | 340.61 | 342.75 | 339.11 | -0.07% | 510 |
| Nov 14, 2025 | 340.61 | 343.00 | 340.60 | 343.00 | 339.36 | -0.29% | 113 |
| Nov 12, 2025 | 340.63 | 344.00 | 340.60 | 344.00 | 340.35 | -0.15% | 6 |
| Nov 11, 2025 | 341.27 | 344.50 | 340.00 | 344.50 | 340.84 | 0.44% | 7,067 |
| Nov 7, 2025 | 343.00 | 343.00 | 343.00 | 343.00 | 339.36 | 0.29% | 5 |
| Nov 6, 2025 | 342.00 | 342.00 | 338.55 | 342.00 | 338.37 | -0.29% | 54 |
| Nov 5, 2025 | 342.99 | 343.00 | 342.99 | 343.00 | 339.36 | - | 40 |
| Nov 4, 2025 | 338.80 | 342.99 | 338.57 | 342.99 | 339.35 | 0.29% | 14 |
| Nov 3, 2025 | 336.16 | 342.99 | 336.16 | 342.00 | 338.37 | -0.58% | 211 |
| Oct 31, 2025 | 342.00 | 344.00 | 342.00 | 344.00 | 340.35 | - | 43 |
| Oct 30, 2025 | 340.57 | 344.00 | 340.57 | 344.00 | 340.35 | 1.04% | 1,491 |
| Oct 29, 2025 | 333.26 | 340.45 | 333.26 | 340.45 | 336.83 | -0.45% | 56 |
| Oct 28, 2025 | 343.00 | 343.00 | 339.50 | 342.00 | 338.37 | -0.29% | 3,302 |
| Oct 27, 2025 | 323.00 | 343.75 | 323.00 | 342.99 | 339.35 | 6.52% | 1,534 |
| Oct 24, 2025 | 321.31 | 322.55 | 321.31 | 322.00 | 318.58 | -0.31% | 90 |
| Oct 22, 2025 | 321.31 | 323.00 | 321.31 | 323.00 | 319.57 | - | 126 |
| Oct 21, 2025 | 320.61 | 323.00 | 320.61 | 323.00 | 319.57 | - | 18 |
| Oct 20, 2025 | 320.00 | 323.00 | 320.00 | 323.00 | 319.57 | 0.62% | 3,805 |
| Oct 17, 2025 | 319.55 | 325.00 | 319.00 | 321.00 | 317.59 | 0.56% | 1,838 |
| Oct 16, 2025 | 316.60 | 319.20 | 316.60 | 319.20 | 315.81 | 0.14% | 81 |
| Oct 15, 2025 | 317.60 | 318.75 | 316.60 | 318.75 | 315.37 | -0.31% | 103 |
| Oct 13, 2025 | 316.61 | 319.75 | 316.61 | 319.75 | 316.36 | 0.87% | 2,408 |
| Oct 10, 2025 | 317.00 | 317.00 | 316.61 | 317.00 | 313.63 | -0.31% | 229 |
| Oct 9, 2025 | 316.61 | 318.00 | 316.61 | 318.00 | 314.62 | - | 199 |
| Oct 8, 2025 | 316.61 | 318.00 | 316.61 | 318.00 | 314.62 | - | 102 |
| Oct 3, 2025 | 318.00 | 318.00 | 318.00 | 318.00 | 314.62 | - | 100 |
| Oct 2, 2025 | 317.25 | 319.00 | 317.00 | 318.00 | 314.62 | 0.24% | 2,978 |
| Oct 1, 2025 | 316.20 | 317.25 | 316.20 | 317.25 | 313.88 | 0.08% | 23 |
| Sep 30, 2025 | 317.75 | 317.75 | 315.95 | 317.00 | 313.63 | -0.23% | 115 |
| Sep 29, 2025 | 316.12 | 317.73 | 315.66 | 317.73 | 314.36 | -0.08% | 22 |
| Sep 26, 2025 | 315.66 | 317.99 | 315.66 | 317.99 | 314.61 | 0.13% | 25 |
| Sep 25, 2025 | 315.65 | 317.59 | 315.61 | 317.59 | 314.22 | 0.63% | 132 |
| Sep 24, 2025 | 315.69 | 315.69 | 315.61 | 315.61 | 312.26 | -0.75% | 133 |
| Sep 23, 2025 | 315.35 | 317.98 | 315.35 | 317.98 | 314.60 | 0.31% | 2 |
| Sep 22, 2025 | 315.10 | 319.00 | 315.00 | 317.00 | 313.63 | 0.01% | 3,957 |
| Sep 18, 2025 | 315.10 | 316.98 | 314.10 | 316.98 | 313.61 | 0.60% | 76 |
| Sep 17, 2025 | 314.50 | 315.08 | 314.50 | 315.08 | 311.74 | 0.19% | 79 |
| Sep 16, 2025 | 314.50 | 314.50 | 314.50 | 314.50 | 311.16 | - | 14 |
| Sep 15, 2025 | 313.80 | 314.50 | 313.80 | 314.50 | 311.16 | - | 175 |
| Sep 12, 2025 | 314.50 | 314.50 | 314.23 | 314.50 | 311.16 | 0.16% | 343 |
| Sep 11, 2025 | 315.29 | 315.29 | 313.60 | 314.00 | 310.67 | -0.16% | 70 |
| Sep 10, 2025 | 314.50 | 314.50 | 314.50 | 314.50 | 311.16 | - | 162 |
| Sep 9, 2025 | 314.50 | 314.50 | 314.05 | 314.50 | 311.16 | 0.13% | 396 |
| Sep 8, 2025 | 314.49 | 314.49 | 314.10 | 314.10 | 310.77 | -0.38% | 93 |
| Sep 5, 2025 | 315.30 | 315.30 | 315.30 | 315.30 | 311.95 | -0.45% | 75 |
| Sep 4, 2025 | 314.00 | 316.73 | 314.00 | 316.73 | 311.54 | 0.87% | 3,809 |
| Sep 3, 2025 | 314.00 | 314.00 | 313.99 | 313.99 | 308.84 | 0.12% | 330 |
| Sep 2, 2025 | 315.00 | 315.14 | 313.60 | 313.60 | 308.46 | -0.44% | 137 |
| Aug 29, 2025 | 315.00 | 315.00 | 315.00 | 315.00 | 309.84 | 0.08% | 102 |
| Aug 28, 2025 | 314.61 | 314.75 | 314.60 | 314.75 | 309.59 | -0.08% | 102 |
| Aug 27, 2025 | 316.00 | 316.00 | 310.00 | 314.99 | 309.83 | -0.32% | 2,767 |
| Aug 26, 2025 | 314.00 | 316.00 | 314.00 | 316.00 | 310.82 | 0.64% | 86 |
| Aug 25, 2025 | 314.00 | 314.01 | 313.95 | 314.00 | 308.85 | - | 1,422 |
| Aug 22, 2025 | 312.19 | 314.00 | 312.19 | 314.00 | 308.85 | 0.58% | 356 |
| Aug 21, 2025 | 310.54 | 312.19 | 310.54 | 312.19 | 307.07 | 0.54% | 350 |
| Aug 20, 2025 | 312.19 | 312.19 | 310.00 | 310.52 | 305.43 | -0.53% | 118 |
| Aug 19, 2025 | 312.20 | 312.29 | 310.00 | 312.19 | 307.07 | 0.06% | 21,226 |
| Aug 18, 2025 | 314.00 | 314.00 | 312.00 | 312.00 | 306.88 | -0.63% | 1,256 |
| Aug 15, 2025 | 313.00 | 313.99 | 310.31 | 313.99 | 308.84 | 0.32% | 2,940 |
| Aug 14, 2025 | 309.50 | 313.00 | 309.50 | 313.00 | 307.87 | 0.94% | 610 |
| Aug 13, 2025 | 310.00 | 310.10 | 310.00 | 310.10 | 305.02 | 0.13% | 222 |
| Aug 12, 2025 | 310.00 | 310.00 | 309.70 | 309.70 | 304.63 | -0.90% | 7 |
| Aug 11, 2025 | 312.50 | 312.50 | 312.50 | 312.50 | 307.38 | -0.06% | 1 |
| Aug 7, 2025 | 310.00 | 312.75 | 307.61 | 312.70 | 307.57 | 0.79% | 2,319 |
| Aug 6, 2025 | 308.99 | 313.00 | 308.99 | 310.25 | 305.16 | 0.41% | 1,828 |
| Aug 5, 2025 | 307.20 | 308.99 | 306.60 | 308.99 | 303.92 | - | 563 |
| Aug 4, 2025 | 308.99 | 308.99 | 308.99 | 308.99 | 303.92 | 0.27% | 200 |
| Aug 1, 2025 | 309.01 | 309.01 | 308.15 | 308.15 | 303.10 | -0.68% | 33 |
| Jul 31, 2025 | 311.50 | 311.50 | 309.99 | 310.25 | 305.16 | -0.77% | 286 |
| Jul 29, 2025 | 312.74 | 312.74 | 312.65 | 312.65 | 307.52 | 0.01% | 25 |
| Jul 28, 2025 | 310.00 | 312.63 | 308.50 | 312.63 | 307.50 | 0.85% | 2,039 |
| Jul 25, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 304.92 | - | 15 |
| Jul 24, 2025 | 310.00 | 310.00 | 305.50 | 309.99 | 304.91 | - | 2,731 |
| Jul 23, 2025 | 310.00 | 310.00 | 308.50 | 310.00 | 304.92 | - | 74 |
| Jul 22, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 304.92 | -1.34% | 51 |
| Jul 18, 2025 | 300.00 | 314.21 | 299.99 | 314.21 | 309.06 | 5.44% | 8,412 |
| Jul 17, 2025 | 296.70 | 297.99 | 296.70 | 297.99 | 293.10 | 0.66% | 72 |
| Jul 16, 2025 | 296.00 | 296.70 | 296.00 | 296.04 | 291.18 | 0.01% | 384 |
| Jul 15, 2025 | 295.10 | 297.00 | 295.10 | 296.00 | 291.15 | 0.34% | 136 |
| Jul 14, 2025 | 296.60 | 296.60 | 295.00 | 295.00 | 290.16 | -0.59% | 185 |
| Jul 11, 2025 | 294.00 | 296.75 | 294.00 | 296.75 | 291.88 | 0.94% | 251 |
| Jul 10, 2025 | 293.33 | 294.00 | 293.00 | 294.00 | 289.18 | - | 1,202 |
| Jul 9, 2025 | 290.88 | 293.99 | 290.00 | 293.99 | 289.17 | 1.03% | 422 |
| Jul 8, 2025 | 291.00 | 291.00 | 291.00 | 291.00 | 286.23 | - | 100 |
| Jul 7, 2025 | 292.10 | 292.10 | 291.00 | 291.00 | 286.23 | -0.82% | 72 |
| Jul 2, 2025 | 292.00 | 293.39 | 290.60 | 293.39 | 288.58 | 0.49% | 983 |
| Jul 1, 2025 | 290.10 | 291.95 | 290.10 | 291.95 | 287.16 | 0.34% | 100 |
| Jun 30, 2025 | 290.93 | 290.95 | 290.93 | 290.95 | 286.18 | 0.01% | 89 |
| Jun 27, 2025 | 286.60 | 290.93 | 286.60 | 290.93 | 286.16 | 0.67% | 2 |
| Jun 26, 2025 | 288.50 | 290.92 | 285.60 | 289.00 | 284.26 | -0.46% | 246 |
| Jun 25, 2025 | 288.50 | 290.33 | 288.50 | 290.33 | 285.57 | 0.77% | 182 |
| Jun 24, 2025 | 285.60 | 288.50 | 285.60 | 288.10 | 283.38 | 0.88% | 388 |
| Jun 23, 2025 | 289.00 | 289.70 | 285.59 | 285.60 | 280.92 | -1.18% | 346 |