Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Washington TR Bncorp (NQ: WASH )

27.05 +0.32 (+1.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2009 8.236 8.383 8.055 8.377 125,437 +0.16(+1.99%)
Nov 27, 2009 8.191 8.405 8.191 8.213 34,851 -0.19(-2.22%)
Nov 25, 2009 8.422 8.557 8.349 8.400 64,908 -0.12(-1.46%)
Nov 24, 2009 8.478 8.569 8.332 8.524 45,734 -0.06(-0.72%)
Nov 23, 2009 8.507 8.710 8.428 8.586 36,544 +0.18(+2.15%)
Nov 20, 2009 8.321 8.490 8.213 8.405 71,864 +0.03(+0.34%)
Nov 19, 2009 8.501 8.512 8.321 8.377 64,486 -0.23(-2.62%)
Nov 18, 2009 8.574 8.665 8.518 8.603 30,639 +0.06(+0.66%)
Nov 17, 2009 8.755 8.761 8.512 8.546 55,528 -0.25(-2.82%)
Nov 16, 2009 8.586 8.811 8.473 8.794 72,424 +0.31(+3.66%)
Nov 13, 2009 8.242 8.484 8.084 8.484 63,328 +0.41(+5.03%)
Nov 12, 2009 8.309 8.462 8.067 8.078 58,015 -0.23(-2.72%)
Nov 11, 2009 8.281 8.349 8.257 8.304 54,576 +0.10(+1.17%)
Nov 10, 2009 8.208 8.270 8.140 8.208 108,393 +0.01(+0.07%)
Nov 09, 2009 8.106 8.258 8.089 8.202 90,630 +0.21(+2.68%)
Nov 06, 2009 7.948 8.030 7.881 7.988 153,335 -0.02(-0.28%)
Nov 05, 2009 8.180 8.185 7.931 8.010 187,697 -0.17(-2.14%)
Nov 04, 2009 8.478 8.557 8.185 8.185 83,427 -0.22(-2.62%)
Nov 03, 2009 8.411 8.501 8.205 8.405 118,733 -0.19(-2.17%)
Nov 02, 2009 8.557 8.625 8.383 8.591 60,059 +0.12(+1.40%)
Oct 30, 2009 8.518 8.659 8.383 8.473 96,819 -0.09(-1.05%)
Oct 29, 2009 8.552 8.761 8.377 8.563 87,092 +0.09(+1.07%)
Oct 28, 2009 8.744 8.744 8.388 8.473 84,043 -0.27(-3.03%)
Oct 27, 2009 9.026 9.054 8.738 8.738 175,714 -0.27(-2.94%)
Oct 26, 2009 9.071 9.133 8.840 9.003 106,767 -0.08(-0.93%)
Oct 23, 2009 9.125 9.449 9.026 9.088 174,130 -0.36(-3.82%)
Oct 22, 2009 9.313 9.511 9.313 9.449 48,303 +0.07(+0.78%)
Oct 21, 2009 9.308 9.595 9.229 9.375 101,447 +0.06(+0.61%)
Oct 20, 2009 9.342 9.550 9.257 9.319 51,463 -0.20(-2.13%)
Oct 19, 2009 9.494 9.607 9.234 9.522 56,120 +0.09(+0.96%)
Oct 16, 2009 9.686 9.714 9.412 9.432 50,854 -0.30(-3.13%)
Oct 15, 2009 9.567 9.787 9.488 9.736 37,159 +0.12(+1.29%)
Oct 14, 2009 9.370 9.815 9.370 9.612 73,479 +0.24(+2.59%)
Oct 13, 2009 9.454 9.838 9.319 9.370 74,094 -0.10(-1.07%)
Oct 12, 2009 9.686 9.804 9.387 9.471 78,052 -0.33(-3.39%)
Oct 09, 2009 9.680 9.872 9.674 9.804 57,748 +0.15(+1.52%)
Oct 08, 2009 9.866 9.877 9.594 9.657 55,505 -0.20(-2.00%)
Oct 07, 2009 10.05 10.12 9.844 9.855 28,087 -0.25(-2.51%)
Oct 06, 2009 10.10 10.13 9.985 10.11 68,054 +0.06(+0.62%)
Oct 05, 2009 9.601 10.06 9.573 10.05 51,540 +0.45(+4.70%)
Oct 02, 2009 9.550 9.770 9.545 9.595 35,417 -0.01(-0.06%)
Oct 01, 2009 9.855 9.877 9.578 9.601 39,145 -0.28(-2.85%)
Sep 30, 2009 10.24 10.47 9.776 9.883 60,121 -0.32(-3.15%)
Sep 29, 2009 10.47 10.48 10.20 10.20 38,576 -0.23(-2.16%)
Sep 28, 2009 9.985 10.46 9.985 10.43 36,762 +0.43(+4.35%)
Sep 25, 2009 9.951 10.07 9.917 9.996 20,363 -0.04(-0.39%)
Sep 24, 2009 10.06 10.19 9.646 10.04 30,817 +0.06(+0.57%)
Sep 23, 2009 10.17 10.29 9.968 9.979 28,723 -0.22(-2.16%)
Sep 22, 2009 9.660 10.43 9.660 10.20 24,552 +0.10(+0.95%)
Sep 21, 2009 10.42 10.42 10.04 10.10 65,269 -0.40(-3.81%)
Sep 18, 2009 10.21 10.71 10.20 10.50 138,896 +0.29(+2.87%)
Sep 17, 2009 10.29 10.32 9.985 10.21 31,396 +0.00(+0.00%)
Sep 16, 2009 9.928 10.26 9.883 10.21 40,793 +0.39(+3.96%)
Sep 15, 2009 9.595 9.934 9.590 9.821 33,242 +0.19(+1.99%)
Sep 14, 2009 9.590 9.725 9.556 9.629 43,178 +0.08(+0.89%)
Sep 11, 2009 9.674 9.683 9.545 9.545 26,459 -0.08(-0.88%)
Sep 10, 2009 9.770 9.979 9.516 9.629 51,357 -0.18(-1.84%)
Sep 09, 2009 9.368 9.810 9.368 9.810 33,321 +0.20(+2.11%)
Sep 08, 2009 9.629 9.629 9.392 9.607 53,787 +0.05(+0.47%)
Sep 04, 2009 9.500 9.601 9.325 9.562 64,683 +0.07(+0.71%)
Sep 03, 2009 9.573 9.573 9.116 9.494 48,721 +0.05(+0.54%)
Sep 02, 2009 9.595 9.674 9.342 9.443 45,566 -0.15(-1.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.