Webco Industries, Inc. (WEBC)
OTCMKTS · Delayed Price · Currency is USD
225.00
+7.00 (3.21%)
Jan 2, 2026, 2:30 PM EST
Webco Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 222.00 | 225.00 | 222.00 | 225.00 | 225.00 | 3.21% | 137 |
| Dec 30, 2025 | 215.00 | 218.00 | 215.00 | 218.00 | 218.00 | 1.40% | 370 |
| Dec 29, 2025 | 214.50 | 215.00 | 214.50 | 215.00 | 215.00 | 0.23% | 109 |
| Dec 24, 2025 | 214.50 | 214.50 | 214.50 | 214.50 | 214.50 | 2.63% | 11 |
| Dec 18, 2025 | 205.00 | 209.00 | 186.00 | 209.00 | 209.00 | - | 61 |
| Dec 17, 2025 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | - | 40 |
| Dec 15, 2025 | 213.00 | 213.00 | 209.00 | 209.00 | 209.00 | -0.48% | 413 |
| Dec 12, 2025 | 208.99 | 210.00 | 208.99 | 210.00 | 210.00 | 0.81% | 188 |
| Dec 11, 2025 | 208.32 | 208.32 | 208.32 | 208.32 | 208.32 | 1.28% | 1 |
| Dec 10, 2025 | 205.68 | 205.68 | 205.00 | 205.68 | 205.68 | 0.33% | 90 |
| Dec 2, 2025 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - | 10 |
| Dec 1, 2025 | 206.00 | 206.00 | 205.00 | 205.00 | 205.00 | - | 366 |
| Nov 28, 2025 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - | 1 |
| Nov 26, 2025 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - | 10 |
| Nov 25, 2025 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 2.07% | 100 |
| Nov 21, 2025 | 200.85 | 200.85 | 200.85 | 200.85 | 200.85 | 0.42% | 1 |
| Nov 13, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | -2.44% | 80 |
| Nov 12, 2025 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 0.12% | 230 |
| Nov 11, 2025 | 204.75 | 204.75 | 204.75 | 204.75 | 204.75 | 2.30% | 10 |
| Nov 10, 2025 | 200.15 | 200.15 | 200.15 | 200.15 | 200.15 | -0.43% | 28 |
| Nov 3, 2025 | 200.00 | 201.02 | 200.00 | 201.02 | 201.02 | 2.56% | 87 |
| Oct 31, 2025 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | -6.22% | 2 |
| Oct 15, 2025 | 200.00 | 209.00 | 200.00 | 209.00 | 209.00 | 6.63% | 116 |
| Oct 13, 2025 | 189.00 | 196.00 | 189.00 | 196.00 | 196.00 | -2.87% | 203 |
| Oct 9, 2025 | 201.80 | 201.80 | 201.80 | 201.80 | 201.80 | - | 1 |
| Oct 8, 2025 | 200.00 | 201.80 | 200.00 | 201.80 | 201.80 | 3.49% | 18 |
| Oct 7, 2025 | 198.00 | 198.00 | 195.00 | 195.00 | 195.00 | -3.45% | 62 |
| Oct 3, 2025 | 205.00 | 205.00 | 200.00 | 201.98 | 201.98 | 0.22% | 36 |
| Oct 2, 2025 | 192.80 | 208.99 | 192.80 | 201.53 | 201.53 | 6.07% | 754 |
| Oct 1, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | -1.45% | 60 |
| Sep 25, 2025 | 192.80 | 192.80 | 190.00 | 192.80 | 192.80 | 1.48% | 30 |
| Sep 22, 2025 | 189.99 | 189.99 | 189.99 | 189.99 | 189.99 | -2.49% | 2 |
| Sep 9, 2025 | 194.50 | 195.00 | 194.50 | 194.84 | 194.84 | 2.31% | 40 |
| Aug 29, 2025 | 186.50 | 190.45 | 186.50 | 190.45 | 190.45 | 2.39% | 194 |
| Aug 28, 2025 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | -0.27% | 40 |
| Aug 27, 2025 | 186.50 | 186.50 | 186.50 | 186.50 | 186.50 | 0.27% | 57 |
| Aug 21, 2025 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - | 100 |
| Aug 20, 2025 | 186.25 | 186.25 | 186.00 | 186.00 | 186.00 | - | 100 |
| Aug 13, 2025 | 186.20 | 186.20 | 186.00 | 186.00 | 186.00 | - | 6 |
| Aug 8, 2025 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - | 1 |
| Aug 6, 2025 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - | 43 |
| Aug 1, 2025 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | -0.53% | 22 |
| Jul 25, 2025 | 187.00 | 187.00 | 186.75 | 187.00 | 187.00 | 0.54% | 3 |
| Jul 22, 2025 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | -0.53% | 5 |
| Jul 21, 2025 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | - | 2 |
| Jul 17, 2025 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 1.08% | 10 |
| Jul 16, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | 88 |
| Jul 8, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | 40 |
| Jul 7, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | -2.12% | 90 |
| Jul 3, 2025 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 2.16% | 10 |