Other OTC - Delayed Quote • USD
WCF Bancorp, Inc. (WCFB)
At close: April 19 at 3:19 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 434 |
| Apr 18, 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 408 |
| Apr 17, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 3,818 |
| Apr 16, 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
| Apr 15, 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
| Apr 12, 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
| Apr 11, 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 177 |
| Apr 10, 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - |
| Apr 9, 2024 | 6.72 | 6.72 | 6.71 | 6.71 | 6.71 | 1,300 |
| Apr 8, 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | - |
| Apr 5, 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | - |
| Apr 4, 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | - |
| Apr 3, 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | - |
| Apr 2, 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 2,298 |
| Apr 1, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| Mar 28, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| Mar 27, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| Mar 26, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 709 |
| Mar 25, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| Mar 22, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| Mar 21, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| Mar 20, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 1,149 |
| Mar 19, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 500 |
| Mar 18, 2024 | 6.80 | 6.80 | 6.76 | 6.80 | 6.80 | 800 |
| Mar 15, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Mar 14, 2024 | 6.86 | 6.87 | 6.80 | 6.80 | 6.80 | 1,986 |
| Mar 13, 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
| Mar 12, 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 300 |
| Mar 11, 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - |
| Mar 8, 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 162 |
| Mar 7, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 748 |
| Mar 6, 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - |
| Mar 5, 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - |
| Mar 4, 2024 | 7.01 | 7.01 | 6.86 | 6.86 | 6.86 | 3,043 |
| Mar 1, 2024 | 7.01 | 7.01 | 7.00 | 7.00 | 7.00 | 1,100 |
| Feb 29, 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - |
| Feb 28, 2024 | 7.05 | 7.20 | 7.01 | 7.01 | 7.01 | 2,964 |
| Feb 27, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 500 |
| Feb 26, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 850 |
| Feb 23, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| Feb 22, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 118 |
| Feb 21, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| Feb 20, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| Feb 16, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| Feb 15, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| Feb 14, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 263 |
| Feb 13, 2024 | 7.31 | 7.31 | 7.30 | 7.30 | 7.30 | 600 |
| Feb 12, 2024 | 7.37 | 7.40 | 7.37 | 7.40 | 7.40 | 608 |
| Feb 9, 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 274 |
| Feb 8, 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 1,000 |
| Feb 7, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 303 |
| Feb 6, 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - |
| Feb 5, 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - |
| Feb 2, 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - |
| Feb 1, 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - |
| Jan 31, 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - |
| Jan 30, 2024 | 0.05 Dividend | |||||
| Jan 30, 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - |
| Jan 29, 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 7.01 | - |
| Jan 26, 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 7.01 | 811 |
| Jan 25, 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 6.99 | - |
| Jan 24, 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 6.99 | - |
| Jan 23, 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 6.99 | - |
| Jan 22, 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 6.99 | - |
| Jan 19, 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 6.99 | - |
| Jan 18, 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 6.99 | - |
| Jan 17, 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 6.99 | - |
| Jan 16, 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 6.99 | - |
| Jan 12, 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 6.99 | - |
| Jan 11, 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 6.99 | - |
| Jan 10, 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 6.99 | - |
| Jan 9, 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 6.99 | - |
| Jan 8, 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 6.99 | 100 |
| Jan 5, 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 6.96 | - |
| Jan 4, 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 6.96 | - |
| Jan 3, 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 6.96 | - |
| Jan 2, 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 6.96 | - |
| Dec 29, 2023 | 7.01 | 7.01 | 7.01 | 7.01 | 6.96 | 1,500 |
| Dec 28, 2023 | 6.90 | 6.90 | 6.90 | 6.90 | 6.85 | - |
| Dec 27, 2023 | 6.90 | 6.90 | 6.90 | 6.90 | 6.85 | - |
| Dec 26, 2023 | 6.90 | 6.90 | 6.90 | 6.90 | 6.85 | - |
| Dec 22, 2023 | 6.90 | 6.90 | 6.90 | 6.90 | 6.85 | - |
| Dec 21, 2023 | 6.90 | 6.90 | 6.90 | 6.90 | 6.85 | - |
| Dec 20, 2023 | 6.90 | 6.90 | 6.90 | 6.90 | 6.85 | - |
| Dec 19, 2023 | 6.90 | 6.90 | 6.90 | 6.90 | 6.85 | - |
| Dec 18, 2023 | 6.90 | 6.90 | 6.81 | 6.90 | 6.85 | 1,180 |
| Dec 15, 2023 | 7.15 | 7.15 | 7.15 | 7.15 | 7.10 | - |
| Dec 14, 2023 | 7.15 | 7.15 | 7.15 | 7.15 | 7.10 | 341 |
| Dec 13, 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 6.95 | - |
| Dec 12, 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 6.95 | - |
| Dec 11, 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 6.95 | - |
| Dec 8, 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 6.95 | - |
| Dec 7, 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 6.95 | - |
| Dec 6, 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 6.95 | - |
| Dec 5, 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 6.95 | - |
| Dec 4, 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 6.95 | - |
| Dec 1, 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 6.95 | - |
| Nov 30, 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 6.95 | 154 |
| Nov 29, 2023 | 7.08 | 7.08 | 7.08 | 7.08 | 7.03 | - |
| Nov 28, 2023 | 7.08 | 7.08 | 7.08 | 7.08 | 7.03 | - |
| Nov 27, 2023 | 7.08 | 7.08 | 7.08 | 7.08 | 7.03 | - |
| Nov 24, 2023 | 7.08 | 7.08 | 7.08 | 7.08 | 7.03 | - |
| Nov 22, 2023 | 7.08 | 7.08 | 7.08 | 7.08 | 7.03 | - |
| Nov 21, 2023 | 7.08 | 7.08 | 7.08 | 7.08 | 7.03 | - |
| Nov 20, 2023 | 7.08 | 7.08 | 7.08 | 7.08 | 7.03 | - |
| Nov 17, 2023 | 7.08 | 7.08 | 7.08 | 7.08 | 7.03 | 146 |
| Nov 16, 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 6.95 | 150 |
| Nov 15, 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 6.95 | - |
| Nov 14, 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 6.95 | - |
| Nov 13, 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 6.95 | - |
| Nov 10, 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 6.95 | - |
| Nov 9, 2023 | 7.05 | 7.05 | 7.00 | 7.00 | 6.95 | 2,500 |
| Nov 8, 2023 | 7.10 | 7.10 | 7.10 | 7.10 | 7.05 | - |
| Nov 7, 2023 | 0.05 Dividend | |||||
| Nov 7, 2023 | 7.10 | 7.10 | 7.10 | 7.10 | 7.05 | 201 |
| Nov 6, 2023 | 7.15 | 7.15 | 7.15 | 7.15 | 7.05 | - |
| Nov 3, 2023 | 7.15 | 7.15 | 7.15 | 7.15 | 7.05 | - |
| Nov 2, 2023 | 7.15 | 7.15 | 7.15 | 7.15 | 7.05 | - |
| Nov 1, 2023 | 7.15 | 7.15 | 7.15 | 7.15 | 7.05 | - |
| Oct 31, 2023 | 7.15 | 7.15 | 7.15 | 7.15 | 7.05 | 1,170 |
| Oct 30, 2023 | 7.15 | 7.15 | 7.15 | 7.15 | 7.05 | - |
| Oct 27, 2023 | 7.15 | 7.15 | 7.15 | 7.15 | 7.05 | 500 |
| Oct 26, 2023 | 7.15 | 7.15 | 7.15 | 7.15 | 7.05 | 501 |
| Oct 25, 2023 | 7.25 | 7.25 | 7.25 | 7.25 | 7.15 | 100 |
| Oct 24, 2023 | 7.40 | 7.40 | 7.40 | 7.40 | 7.30 | 1,251 |
| Oct 23, 2023 | 7.42 | 7.42 | 7.42 | 7.42 | 7.32 | 100 |
| Oct 20, 2023 | 7.35 | 7.40 | 7.35 | 7.40 | 7.30 | 500 |
| Oct 19, 2023 | 7.40 | 7.40 | 7.40 | 7.40 | 7.30 | 103 |
| Oct 18, 2023 | 7.27 | 7.27 | 7.27 | 7.27 | 7.17 | - |
| Oct 17, 2023 | 7.27 | 7.27 | 7.27 | 7.27 | 7.17 | - |
| Oct 16, 2023 | 7.27 | 7.27 | 7.27 | 7.27 | 7.17 | - |
| Oct 13, 2023 | 7.27 | 7.27 | 7.27 | 7.27 | 7.17 | - |
| Oct 12, 2023 | 7.27 | 7.27 | 7.27 | 7.27 | 7.17 | - |
| Oct 11, 2023 | 7.27 | 7.27 | 7.27 | 7.27 | 7.17 | - |
| Oct 10, 2023 | 7.27 | 7.27 | 7.27 | 7.27 | 7.17 | - |
| Oct 9, 2023 | 7.27 | 7.27 | 7.27 | 7.27 | 7.17 | 150 |
| Oct 6, 2023 | 7.21 | 7.21 | 7.21 | 7.21 | 7.11 | - |
| Oct 5, 2023 | 7.21 | 7.21 | 7.21 | 7.21 | 7.11 | - |
| Oct 4, 2023 | 7.21 | 7.21 | 7.21 | 7.21 | 7.11 | - |
| Oct 3, 2023 | 7.21 | 7.21 | 7.21 | 7.21 | 7.11 | - |
| Oct 2, 2023 | 7.21 | 7.21 | 7.21 | 7.21 | 7.11 | - |
| Sep 29, 2023 | 7.21 | 7.21 | 7.21 | 7.21 | 7.11 | - |
| Sep 28, 2023 | 7.21 | 7.21 | 7.21 | 7.21 | 7.11 | - |
| Sep 27, 2023 | 7.21 | 7.27 | 7.21 | 7.21 | 7.11 | 962 |
| Sep 26, 2023 | 7.30 | 7.30 | 7.30 | 7.30 | 7.20 | - |
| Sep 25, 2023 | 7.30 | 7.30 | 7.30 | 7.30 | 7.20 | 162 |
| Sep 22, 2023 | 7.70 | 7.70 | 7.70 | 7.70 | 7.59 | - |
| Sep 21, 2023 | 7.70 | 7.70 | 7.70 | 7.70 | 7.59 | - |
| Sep 20, 2023 | 7.70 | 7.70 | 7.70 | 7.70 | 7.59 | - |
| Sep 19, 2023 | 7.70 | 7.70 | 7.70 | 7.70 | 7.59 | 800 |
| Sep 18, 2023 | 7.70 | 7.70 | 7.70 | 7.70 | 7.59 | - |
| Sep 15, 2023 | 7.70 | 7.70 | 7.70 | 7.70 | 7.59 | - |
| Sep 14, 2023 | 7.42 | 7.70 | 7.42 | 7.70 | 7.59 | 306 |
| Sep 13, 2023 | 7.41 | 7.41 | 7.41 | 7.41 | 7.31 | 200 |
| Sep 12, 2023 | 7.30 | 7.30 | 7.30 | 7.30 | 7.20 | - |
| Sep 11, 2023 | 7.30 | 7.30 | 7.30 | 7.30 | 7.20 | - |
| Sep 8, 2023 | 7.30 | 7.30 | 7.30 | 7.30 | 7.20 | - |
| Sep 7, 2023 | 7.30 | 7.30 | 7.30 | 7.30 | 7.20 | 204 |
| Sep 6, 2023 | 7.22 | 7.22 | 7.16 | 7.16 | 7.06 | 801 |
| Sep 5, 2023 | 7.40 | 7.40 | 7.40 | 7.40 | 7.30 | - |
| Sep 1, 2023 | 7.40 | 7.40 | 7.40 | 7.40 | 7.30 | - |
| Aug 31, 2023 | 7.40 | 7.40 | 7.40 | 7.40 | 7.30 | - |
| Aug 30, 2023 | 7.40 | 7.40 | 7.40 | 7.40 | 7.30 | - |
| Aug 29, 2023 | 7.40 | 7.40 | 7.40 | 7.40 | 7.30 | - |
| Aug 28, 2023 | 7.40 | 7.49 | 7.25 | 7.40 | 7.30 | 2,301 |
| Aug 25, 2023 | 7.95 | 7.95 | 7.95 | 7.95 | 7.84 | - |
| Aug 24, 2023 | 7.95 | 7.95 | 7.95 | 7.95 | 7.84 | - |
| Aug 23, 2023 | 7.95 | 7.95 | 7.95 | 7.95 | 7.84 | - |
| Aug 22, 2023 | 7.95 | 7.95 | 7.95 | 7.95 | 7.84 | - |
| Aug 21, 2023 | 7.75 | 8.00 | 7.75 | 7.95 | 7.84 | 951 |
| Aug 18, 2023 | 7.50 | 7.50 | 7.50 | 7.50 | 7.39 | 121 |
| Aug 17, 2023 | 7.30 | 7.30 | 7.30 | 7.30 | 7.20 | - |
| Aug 16, 2023 | 7.30 | 7.30 | 7.30 | 7.30 | 7.20 | - |
| Aug 15, 2023 | 7.30 | 7.30 | 7.30 | 7.30 | 7.20 | 1,069 |
| Aug 14, 2023 | 7.15 | 7.15 | 7.15 | 7.15 | 7.05 | - |
| Aug 11, 2023 | 7.15 | 7.15 | 7.15 | 7.15 | 7.05 | - |
| Aug 10, 2023 | 7.15 | 7.15 | 7.15 | 7.15 | 7.05 | - |
| Aug 9, 2023 | 7.15 | 7.15 | 7.15 | 7.15 | 7.05 | 201 |
| Aug 8, 2023 | 0.05 Dividend | |||||
| Aug 8, 2023 | 7.16 | 7.16 | 7.16 | 7.16 | 7.06 | - |
| Aug 7, 2023 | 7.16 | 7.16 | 7.16 | 7.16 | 7.01 | 1,001 |
| Aug 4, 2023 | 7.11 | 7.11 | 7.11 | 7.11 | 6.96 | 102 |
| Aug 3, 2023 | 7.21 | 7.21 | 7.21 | 7.21 | 7.06 | - |
| Aug 2, 2023 | 7.21 | 7.21 | 7.21 | 7.21 | 7.06 | - |
| Aug 1, 2023 | 7.25 | 7.25 | 7.21 | 7.21 | 7.06 | 200 |
| Jul 31, 2023 | 7.30 | 7.31 | 7.21 | 7.21 | 7.06 | 1,505 |
| Jul 28, 2023 | 7.40 | 7.40 | 7.40 | 7.40 | 7.25 | - |
| Jul 27, 2023 | 7.19 | 7.40 | 7.19 | 7.40 | 7.25 | 617 |
| Jul 26, 2023 | 7.19 | 7.19 | 7.19 | 7.19 | 7.04 | - |
| Jul 25, 2023 | 7.10 | 7.20 | 7.10 | 7.19 | 7.04 | 444 |
| Jul 24, 2023 | 7.20 | 7.20 | 7.20 | 7.20 | 7.05 | - |
| Jul 21, 2023 | 7.20 | 7.20 | 7.20 | 7.20 | 7.05 | - |
| Jul 20, 2023 | 7.20 | 7.20 | 7.20 | 7.20 | 7.05 | - |
| Jul 19, 2023 | 7.20 | 7.20 | 7.20 | 7.20 | 7.05 | - |
| Jul 18, 2023 | 7.20 | 7.20 | 7.20 | 7.20 | 7.05 | - |
| Jul 17, 2023 | 7.20 | 7.20 | 7.20 | 7.20 | 7.05 | - |
| Jul 14, 2023 | 7.20 | 7.20 | 7.20 | 7.20 | 7.05 | - |
| Jul 13, 2023 | 7.20 | 7.20 | 7.20 | 7.20 | 7.05 | - |
| Jul 12, 2023 | 7.20 | 7.20 | 7.20 | 7.20 | 7.05 | - |
| Jul 11, 2023 | 7.20 | 7.20 | 7.20 | 7.20 | 7.05 | - |
| Jul 10, 2023 | 7.20 | 7.20 | 7.20 | 7.20 | 7.05 | - |
| Jul 7, 2023 | 7.20 | 7.20 | 7.20 | 7.20 | 7.05 | 550 |
| Jul 6, 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 6.85 | - |
| Jul 5, 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 6.85 | 162 |
| Jul 3, 2023 | 7.01 | 7.01 | 7.01 | 7.01 | 6.86 | - |
| Jun 30, 2023 | 7.01 | 7.01 | 7.01 | 7.01 | 6.86 | - |
| Jun 29, 2023 | 7.01 | 7.01 | 7.01 | 7.01 | 6.86 | - |
| Jun 28, 2023 | 7.01 | 7.01 | 7.01 | 7.01 | 6.86 | - |
| Jun 27, 2023 | 7.01 | 7.01 | 7.01 | 7.01 | 6.86 | - |
| Jun 26, 2023 | 7.01 | 7.01 | 7.01 | 7.01 | 6.86 | - |
| Jun 23, 2023 | 7.01 | 7.01 | 7.01 | 7.01 | 6.86 | - |
| Jun 22, 2023 | 7.01 | 7.01 | 7.01 | 7.01 | 6.86 | - |
| Jun 21, 2023 | 7.01 | 7.01 | 7.01 | 7.01 | 6.86 | - |
| Jun 20, 2023 | 7.01 | 7.01 | 7.01 | 7.01 | 6.86 | - |
| Jun 16, 2023 | 7.26 | 7.26 | 7.01 | 7.01 | 6.86 | 691 |
| Jun 15, 2023 | 7.27 | 7.27 | 7.27 | 7.27 | 7.12 | - |
| Jun 14, 2023 | 7.55 | 7.55 | 7.27 | 7.27 | 7.12 | 262 |
| Jun 13, 2023 | 7.55 | 7.55 | 7.55 | 7.55 | 7.39 | - |
| Jun 12, 2023 | 6.60 | 7.70 | 6.60 | 7.55 | 7.39 | 4,208 |
| Jun 9, 2023 | 6.47 | 6.47 | 6.47 | 6.47 | 6.33 | 100 |
| Jun 8, 2023 | 6.60 | 6.60 | 6.60 | 6.60 | 6.46 | - |
| Jun 7, 2023 | 6.60 | 6.60 | 6.60 | 6.60 | 6.46 | - |
| Jun 6, 2023 | 6.60 | 6.60 | 6.60 | 6.60 | 6.46 | 100 |
| Jun 5, 2023 | 6.58 | 6.58 | 6.58 | 6.58 | 6.44 | 100 |
| Jun 2, 2023 | 6.59 | 6.59 | 6.59 | 6.59 | 6.45 | 399 |
| Jun 1, 2023 | 6.45 | 6.45 | 6.45 | 6.45 | 6.32 | - |
| May 31, 2023 | 6.45 | 6.45 | 6.45 | 6.45 | 6.32 | - |
| May 30, 2023 | 6.45 | 6.45 | 6.45 | 6.45 | 6.32 | 100 |
| May 26, 2023 | 6.55 | 6.55 | 6.55 | 6.55 | 6.41 | - |
| May 25, 2023 | 6.55 | 6.55 | 6.55 | 6.55 | 6.41 | 600 |
| May 24, 2023 | 6.50 | 6.50 | 6.50 | 6.50 | 6.36 | 279 |
| May 23, 2023 | 6.34 | 6.34 | 6.34 | 6.34 | 6.21 | 368 |
| May 22, 2023 | 6.50 | 6.50 | 6.50 | 6.50 | 6.36 | 152 |
| May 19, 2023 | 6.50 | 6.50 | 6.50 | 6.50 | 6.36 | 540 |
| May 18, 2023 | 6.25 | 6.25 | 6.25 | 6.25 | 6.12 | 354 |
| May 17, 2023 | 6.37 | 6.40 | 6.25 | 6.25 | 6.12 | 21,124 |
| May 16, 2023 | 6.35 | 6.35 | 6.35 | 6.35 | 6.22 | - |
| May 15, 2023 | 6.35 | 6.35 | 6.35 | 6.35 | 6.22 | - |
| May 12, 2023 | 6.35 | 6.35 | 6.35 | 6.35 | 6.22 | - |
| May 11, 2023 | 6.35 | 6.35 | 6.35 | 6.35 | 6.22 | - |
| May 10, 2023 | 6.35 | 6.35 | 6.35 | 6.35 | 6.22 | - |
| May 9, 2023 | 0.05 Dividend | |||||
| May 9, 2023 | 6.35 | 6.35 | 6.35 | 6.35 | 6.22 | 162 |
| May 8, 2023 | 6.55 | 6.55 | 6.55 | 6.55 | 6.36 | - |
| May 5, 2023 | 6.60 | 6.60 | 6.55 | 6.55 | 6.36 | 890 |
| May 4, 2023 | 6.12 | 6.12 | 6.12 | 6.12 | 5.95 | - |
| May 3, 2023 | 6.55 | 6.55 | 6.10 | 6.12 | 5.95 | 768 |
| May 2, 2023 | 6.90 | 6.90 | 6.90 | 6.90 | 6.70 | - |
| May 1, 2023 | 6.90 | 6.90 | 6.90 | 6.90 | 6.70 | - |
| Apr 28, 2023 | 6.80 | 6.90 | 6.80 | 6.90 | 6.70 | 502 |
| Apr 27, 2023 | 7.00 | 7.00 | 6.10 | 6.10 | 5.93 | 7,306 |
| Apr 26, 2023 | 7.25 | 7.25 | 7.01 | 7.01 | 6.81 | 2,238 |
| Apr 25, 2023 | 7.35 | 7.35 | 7.30 | 7.30 | 7.09 | 200 |
| Apr 24, 2023 | 7.40 | 7.40 | 7.40 | 7.40 | 7.19 | 2,600 |
| Apr 21, 2023 | 7.54 | 7.54 | 7.54 | 7.54 | 7.32 | - |
| Apr 20, 2023 | 7.54 | 7.54 | 7.54 | 7.54 | 7.32 | - |
Related Tickers
TDCB Third Century Bancorp
6.99
+1.30%
FSBH FSBH Corp.
7.95
0.00%
MBBC Marathon Bancorp, Inc.
9.06
0.00%
MCPH Midland Capital Holdings Corp.
27.10
0.00%
EQFN Equitable Financial Corp.
13.00
+1.31%
HRGG Heritage NOLA Bancorp, Inc.
14.69
0.00%
SVVB Savi Financial Corporation, Inc.
14.35
-1.03%
FFBW FFBW, Inc.
12.75
0.00%
GBNY Generations Bancorp NY, Inc.
10.01
-4.58%
LSBK Lake Shore Bancorp, Inc.
10.30
-0.10%