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

Washington TR Bncorp (NQ: WASH )

26.81 -0.24 (-0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Feb 27, 2009 8.670 8.902 8.010 8.010 209,945 -0.83(-9.44%)
Feb 26, 2009 8.856 9.234 8.817 8.845 64,167 -0.01(-0.06%)
Feb 25, 2009 9.274 9.274 8.462 8.851 126,499 -0.46(-4.91%)
Feb 24, 2009 8.620 9.437 8.349 9.308 106,134 +0.80(+9.34%)
Feb 23, 2009 8.665 8.924 8.321 8.512 59,813 -0.22(-2.52%)
Feb 20, 2009 8.828 9.189 8.349 8.732 75,856 -0.11(-1.21%)
Feb 19, 2009 8.964 8.986 8.698 8.840 52,164 -0.02(-0.19%)
Feb 18, 2009 8.828 8.964 8.603 8.856 92,383 +0.03(+0.32%)
Feb 17, 2009 8.896 9.062 8.710 8.828 53,470 -0.45(-4.81%)
Feb 13, 2009 8.992 9.370 8.986 9.274 45,936 +0.07(+0.74%)
Feb 12, 2009 8.811 9.418 8.744 9.206 64,277 -0.15(-1.63%)
Feb 11, 2009 9.206 9.528 9.082 9.358 33,442 +0.23(+2.53%)
Feb 10, 2009 9.804 9.804 9.122 9.127 53,582 -0.75(-7.60%)
Feb 09, 2009 9.844 9.973 9.590 9.877 28,230 -0.06(-0.57%)
Feb 06, 2009 9.595 9.934 9.533 9.934 86,517 +0.34(+3.59%)
Feb 05, 2009 9.375 9.669 9.313 9.590 73,725 +0.11(+1.19%)
Feb 04, 2009 9.697 10.06 9.308 9.477 73,846 -0.27(-2.78%)
Feb 03, 2009 9.877 9.877 9.370 9.748 57,602 -0.05(-0.46%)
Feb 02, 2009 9.138 9.889 8.885 9.793 56,936 +0.56(+6.11%)
Jan 30, 2009 9.584 9.911 9.212 9.229 40,880 -0.22(-2.33%)
Jan 29, 2009 9.635 10.36 9.415 9.449 92,289 -0.28(-2.90%)
Jan 28, 2009 9.381 9.945 9.364 9.731 91,626 +0.54(+5.89%)
Jan 27, 2009 9.384 9.923 9.167 9.189 39,790 -0.16(-1.75%)
Jan 26, 2009 9.127 9.590 9.026 9.353 66,565 +0.21(+2.35%)
Jan 23, 2009 9.071 9.392 8.800 9.138 101,171 -0.17(-1.88%)
Jan 22, 2009 9.573 9.612 9.201 9.313 29,453 -0.51(-5.22%)
Jan 21, 2009 9.505 9.934 8.597 9.827 144,062 +0.44(+4.69%)
Jan 20, 2009 10.49 10.49 9.313 9.387 84,658 -1.24(-11.63%)
Jan 16, 2009 10.51 10.63 10.31 10.62 66,023 -0.14(-1.31%)
Jan 15, 2009 10.30 10.76 10.22 10.76 70,499 +0.38(+3.70%)
Jan 14, 2009 10.62 10.89 10.36 10.38 82,628 -0.52(-4.81%)
Jan 13, 2009 10.37 10.95 10.37 10.90 74,734 +0.45(+4.26%)
Jan 12, 2009 10.60 10.96 10.26 10.46 40,056 -0.16(-1.49%)
Jan 09, 2009 10.86 10.90 10.40 10.62 87,198 -0.23(-2.08%)
Jan 08, 2009 10.93 11.28 10.72 10.84 48,577 -0.15(-1.33%)
Jan 07, 2009 11.31 11.31 10.97 10.99 91,133 -0.50(-4.32%)
Jan 06, 2009 11.28 11.54 11.12 11.49 66,808 +0.32(+2.83%)
Jan 05, 2009 11.35 11.35 11.01 11.17 70,396 -0.12(-1.10%)
Jan 02, 2009 11.16 11.63 10.76 11.29 65,906 +0.15(+1.37%)
Dec 31, 2008 11.28 11.34 11.08 11.14 0 -0.14(-1.25%)
Dec 30, 2008 11.08 11.54 11.02 11.28 77,522 +0.14(+1.27%)
Dec 29, 2008 11.25 11.28 10.83 11.14 51,297 -0.11(-1.00%)
Dec 26, 2008 11.20 11.42 11.16 11.25 34,784 -0.02(-0.20%)
Dec 24, 2008 11.28 11.28 11.09 11.28 12,471 +0.00(+0.00%)
Dec 23, 2008 11.28 11.42 11.06 11.28 75,422 -0.07(-0.65%)
Dec 22, 2008 10.80 11.45 10.80 11.35 95,801 +0.60(+5.62%)
Dec 19, 2008 12.32 12.32 10.71 10.75 589,588 -0.92(-7.88%)
Dec 18, 2008 11.72 11.84 11.53 11.67 47,007 -0.07(-0.58%)
Dec 17, 2008 11.89 12.24 11.31 11.73 103,241 -0.43(-3.52%)
Dec 16, 2008 11.32 12.22 11.02 12.16 134,663 +0.80(+7.00%)
Dec 15, 2008 11.71 11.71 10.93 11.37 61,313 -0.33(-2.84%)
Dec 12, 2008 10.44 11.70 10.16 11.70 52,640 +0.94(+8.70%)
Dec 11, 2008 11.33 11.71 10.76 10.76 66,549 -0.89(-7.60%)
Dec 10, 2008 11.20 11.69 10.46 11.65 72,756 +0.60(+5.46%)
Dec 09, 2008 11.15 11.82 10.77 11.05 35,766 -0.29(-2.59%)
Dec 08, 2008 11.28 11.84 10.66 11.34 98,641 +0.11(+0.95%)
Dec 05, 2008 10.32 11.25 10.32 11.23 40,928 +0.64(+6.02%)
Dec 04, 2008 10.19 11.23 9.956 10.59 37,152 +0.20(+1.95%)
Dec 03, 2008 10.43 10.83 9.449 10.39 73,791 +0.58(+5.86%)
Dec 02, 2008 9.595 10.07 9.590 9.815 70,297 +0.46(+4.95%)
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.