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 (%)
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%)
Sep 01, 2009 9.742 9.889 9.522 9.595 66,533 -0.25(-2.52%)
Aug 31, 2009 9.951 10.01 9.770 9.844 56,418 -0.23(-2.30%)
Aug 28, 2009 10.36 10.36 9.889 10.07 38,368 -0.36(-3.46%)
Aug 27, 2009 10.45 10.51 10.00 10.44 60,015 -0.07(-0.64%)
Aug 26, 2009 10.53 10.55 10.35 10.50 25,660 -0.04(-0.37%)
Aug 25, 2009 10.51 10.66 10.33 10.54 19,010 +0.06(+0.59%)
Aug 24, 2009 10.83 10.88 10.32 10.48 28,065 -0.34(-3.18%)
Aug 21, 2009 10.77 10.90 10.45 10.83 82,594 +0.25(+2.35%)
Aug 20, 2009 10.26 10.66 10.20 10.58 25,890 +0.26(+2.52%)
Aug 19, 2009 9.900 10.32 9.900 10.32 22,807 +0.27(+2.70%)
Aug 18, 2009 10.06 10.27 9.883 10.05 32,377 +0.05(+0.51%)
Aug 17, 2009 10.01 10.14 9.844 9.996 26,844 -0.24(-2.31%)
Aug 14, 2009 10.44 10.54 10.15 10.23 45,128 -0.27(-2.58%)
Aug 13, 2009 10.52 10.58 10.29 10.50 42,797 +0.03(+0.27%)
Aug 12, 2009 10.52 11.03 10.32 10.48 134,946 -0.06(-0.59%)
Aug 11, 2009 10.73 10.73 10.35 10.54 27,152 -0.25(-2.30%)
Aug 10, 2009 10.61 10.92 10.47 10.79 21,857 +0.06(+0.58%)
Aug 07, 2009 10.62 10.88 10.39 10.72 54,910 +0.35(+3.37%)
Aug 06, 2009 10.72 10.83 10.32 10.37 48,677 -0.26(-2.44%)
Aug 05, 2009 10.59 11.01 10.39 10.63 39,680 -0.39(-3.58%)
Aug 04, 2009 10.55 11.06 10.55 11.03 78,403 +0.42(+3.99%)
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.