Skip to main content

Washington TR Bncorp (NQ: WASH )

32.85 +0.28 (+0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 31.93 31.93 31.00 31.07 109,562 -0.39(-1.25%)
Dec 28, 2023 31.35 31.74 31.17 31.47 91,661 -0.20(-0.63%)
Dec 27, 2023 32.02 32.04 31.47 31.66 92,150 -0.08(-0.24%)
Dec 26, 2023 31.06 31.86 30.80 31.74 137,133 +0.96(+3.13%)
Dec 22, 2023 30.47 30.97 30.41 30.78 81,632 +0.58(+1.94%)
Dec 21, 2023 30.35 30.46 29.78 30.19 63,048 +0.32(+1.07%)
Dec 20, 2023 30.27 30.80 29.83 29.87 157,677 -0.55(-1.80%)
Dec 19, 2023 29.96 30.88 29.76 30.42 89,167 +0.54(+1.80%)
Dec 18, 2023 30.32 30.39 29.58 29.88 82,520 -0.37(-1.22%)
Dec 15, 2023 31.15 31.30 30.12 30.25 489,911 -0.77(-2.49%)
Dec 14, 2023 30.24 31.23 30.24 31.02 155,569 +1.24(+4.15%)
Dec 13, 2023 27.63 29.97 27.57 29.79 165,630 +2.09(+7.56%)
Dec 12, 2023 27.91 27.99 27.68 27.69 53,635 -0.24(-0.84%)
Dec 11, 2023 27.78 28.26 27.77 27.93 98,688 +0.08(+0.30%)
Dec 08, 2023 27.87 28.30 27.64 27.84 49,628 +0.04(+0.14%)
Dec 07, 2023 27.03 27.83 27.03 27.80 77,653 +0.81(+3.01%)
Dec 06, 2023 26.89 27.80 26.80 26.99 95,913 +0.36(+1.35%)
Dec 05, 2023 27.09 27.09 26.63 26.63 83,004 -0.59(-2.18%)
Dec 04, 2023 27.00 27.47 26.95 27.23 93,551 +0.00(+0.00%)
Dec 01, 2023 25.26 27.32 25.21 27.23 143,370 +2.00(+7.93%)
Nov 30, 2023 25.64 25.64 25.20 25.23 133,052 -0.34(-1.33%)
Nov 29, 2023 25.05 25.77 24.92 25.57 106,875 +0.84(+3.40%)
Nov 28, 2023 24.53 24.81 24.25 24.73 66,920 +0.03(+0.11%)
Nov 27, 2023 24.80 25.16 24.62 24.70 59,726 -0.34(-1.36%)
Nov 24, 2023 24.86 25.11 24.69 25.04 25,391 +0.08(+0.34%)
Nov 22, 2023 25.29 25.39 24.77 24.96 61,554 +0.02(+0.08%)
Nov 21, 2023 25.38 25.52 24.92 24.94 63,735 -0.60(-2.36%)
Nov 20, 2023 25.72 25.72 25.21 25.54 54,068 -0.04(-0.15%)
Nov 17, 2023 25.52 25.78 25.27 25.58 82,276 +0.50(+1.99%)
Nov 16, 2023 25.48 25.68 24.87 25.08 58,170 -0.58(-2.24%)
Nov 15, 2023 25.34 25.95 25.34 25.65 94,264 +0.25(+0.97%)
Nov 14, 2023 24.06 25.45 23.71 25.41 124,108 +2.29(+9.92%)
Nov 13, 2023 22.86 23.37 22.74 23.12 83,455 +0.08(+0.33%)
Nov 10, 2023 22.91 23.22 22.54 23.04 71,634 +0.30(+1.33%)
Nov 09, 2023 23.75 23.75 22.66 22.74 70,395 -0.72(-3.06%)
Nov 08, 2023 23.79 23.79 23.34 23.46 66,230 -0.34(-1.43%)
Nov 07, 2023 23.44 23.96 23.17 23.79 92,641 -0.24(-0.98%)
Nov 06, 2023 24.44 24.44 23.80 24.03 89,638 -0.31(-1.28%)
Nov 03, 2023 23.82 24.62 23.82 24.34 108,573 +1.13(+4.88%)
Nov 02, 2023 22.45 23.30 22.45 23.21 112,336 +1.16(+5.26%)
Nov 01, 2023 21.93 22.13 21.65 22.05 149,122 +0.17(+0.78%)
Oct 31, 2023 22.12 22.32 21.59 21.88 140,239 -0.29(-1.32%)
Oct 30, 2023 20.94 22.17 20.94 22.17 202,892 +1.62(+7.90%)
Oct 27, 2023 21.56 21.75 20.46 20.55 154,718 -1.11(-5.14%)
Oct 26, 2023 21.53 22.39 21.51 21.66 192,513 +0.29(+1.37%)
Oct 25, 2023 21.19 21.66 20.85 21.37 229,146 +0.25(+1.21%)
Oct 24, 2023 23.62 24.24 20.82 21.12 322,458 -2.24(-9.58%)
Oct 23, 2023 23.19 23.59 23.08 23.35 115,578 +0.16(+0.69%)
Oct 20, 2023 24.11 24.11 23.18 23.19 110,435 -0.88(-3.65%)
Oct 19, 2023 24.30 25.29 24.00 24.07 81,293 -0.18(-0.74%)
Oct 18, 2023 24.82 24.82 24.20 24.25 67,035 -0.68(-2.73%)
Oct 17, 2023 24.42 25.25 24.42 24.93 101,953 +0.35(+1.42%)
Oct 16, 2023 24.53 24.88 24.37 24.58 70,720 +0.33(+1.36%)
Oct 13, 2023 25.23 25.23 24.23 24.25 63,928 -0.73(-2.91%)
Oct 12, 2023 25.38 25.64 24.69 24.97 87,511 -0.26(-1.05%)
Oct 11, 2023 25.27 25.60 25.05 25.24 53,662 +0.08(+0.30%)
Oct 10, 2023 24.74 25.46 24.74 25.16 85,645 +0.58(+2.34%)
Oct 09, 2023 24.30 24.73 24.30 24.59 77,564 +0.09(+0.39%)
Oct 06, 2023 24.51 24.65 23.98 24.49 75,524 -0.25(-1.03%)
Oct 05, 2023 24.15 24.83 24.00 24.75 90,381 +0.60(+2.50%)
Oct 04, 2023 23.89 24.15 23.59 24.14 66,036 +0.25(+1.07%)
Oct 03, 2023 24.33 24.46 23.74 23.89 81,864 -0.55(-2.24%)
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.