Skip to main content

Washington TR Bncorp (NQ: WASH )

26.94 -0.53 (-1.93%)
Streaming Delayed Price Updated: 11:18 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 29.70 30.74 28.75 29.89 114,340 +0.07(+0.22%)
Mar 30, 2020 28.66 29.94 27.78 29.82 84,432 +1.38(+4.85%)
Mar 27, 2020 27.77 29.90 27.10 28.44 80,133 -0.75(-2.57%)
Mar 26, 2020 26.80 29.32 26.78 29.19 111,236 +2.64(+9.96%)
Mar 25, 2020 27.69 27.83 26.01 26.55 89,218 -1.00(-3.63%)
Mar 24, 2020 26.01 27.55 24.20 27.55 106,022 +2.84(+11.48%)
Mar 23, 2020 25.65 25.65 20.85 24.71 196,718 -1.03(-4.01%)
Mar 20, 2020 29.55 29.70 25.64 25.74 155,800 -4.02(-13.52%)
Mar 19, 2020 27.80 30.31 27.80 29.76 101,163 +1.10(+3.82%)
Mar 18, 2020 29.62 31.18 28.67 28.67 123,220 -3.09(-9.72%)
Mar 17, 2020 27.99 31.86 27.49 31.75 136,465 +4.17(+15.11%)
Mar 16, 2020 27.84 29.76 27.56 27.59 106,417 -3.10(-10.11%)
Mar 13, 2020 28.44 30.69 27.95 30.69 127,766 +3.62(+13.37%)
Mar 12, 2020 28.68 29.24 26.81 27.07 156,719 -1.75(-6.07%)
Mar 11, 2020 29.67 29.77 28.30 28.82 90,404 -1.56(-5.12%)
Mar 10, 2020 29.92 31.20 28.22 30.38 77,002 +1.18(+4.03%)
Mar 09, 2020 31.05 32.10 28.52 29.20 99,151 -3.76(-11.42%)
Mar 06, 2020 32.45 33.38 31.88 32.96 58,425 -0.50(-1.49%)
Mar 05, 2020 33.98 34.50 32.71 33.46 54,329 -1.30(-3.73%)
Mar 04, 2020 34.85 35.08 34.08 34.76 39,683 -0.02(-0.07%)
Mar 03, 2020 35.29 36.12 34.56 34.79 37,580 -0.81(-2.27%)
Mar 02, 2020 34.42 35.66 34.22 35.59 69,214 +0.99(+2.87%)
Feb 28, 2020 35.87 35.87 33.33 34.60 102,337 -1.88(-5.15%)
Feb 27, 2020 36.84 37.73 36.46 36.48 75,263 -0.73(-1.97%)
Feb 26, 2020 37.53 37.84 37.16 37.21 35,471 -0.18(-0.47%)
Feb 25, 2020 38.46 38.46 37.33 37.39 39,856 -1.15(-2.99%)
Feb 24, 2020 38.32 38.75 38.25 38.54 47,728 -0.64(-1.63%)
Feb 21, 2020 39.43 39.43 38.76 39.18 28,654 -0.29(-0.74%)
Feb 20, 2020 38.96 39.50 38.92 39.47 27,468 +0.33(+0.84%)
Feb 19, 2020 39.11 39.42 38.95 39.14 24,555 +0.11(+0.29%)
Feb 18, 2020 39.30 39.32 38.43 39.03 29,654 -0.43(-1.08%)
Feb 14, 2020 39.66 39.74 39.33 39.45 39,818 -0.19(-0.49%)
Feb 13, 2020 39.49 39.68 39.43 39.65 47,486 -0.02(-0.04%)
Feb 12, 2020 39.80 39.80 39.56 39.66 36,077 +0.10(+0.24%)
Feb 11, 2020 39.54 39.77 39.51 39.57 50,328 +0.06(+0.16%)
Feb 10, 2020 39.34 39.50 39.14 39.50 31,165 +0.11(+0.29%)
Feb 07, 2020 39.13 39.51 39.03 39.39 50,610 -0.04(-0.10%)
Feb 06, 2020 39.71 39.82 39.36 39.43 31,531 -0.07(-0.18%)
Feb 05, 2020 39.39 39.64 39.23 39.50 84,415 +0.34(+0.86%)
Feb 04, 2020 39.36 39.46 38.64 39.16 33,925 +0.28(+0.73%)
Feb 03, 2020 38.21 39.16 38.21 38.88 40,227 +0.73(+1.90%)
Jan 31, 2020 38.86 39.11 38.00 38.16 65,495 -0.97(-2.47%)
Jan 30, 2020 37.87 39.22 37.87 39.12 57,723 +1.14(+2.99%)
Jan 29, 2020 37.99 38.57 37.90 37.99 70,899 -0.16(-0.42%)
Jan 28, 2020 39.50 40.40 37.53 38.15 116,175 -3.05(-7.40%)
Jan 27, 2020 40.89 41.28 40.77 41.19 41,601 -0.08(-0.20%)
Jan 24, 2020 41.78 41.78 40.94 41.28 27,786 -0.46(-1.10%)
Jan 23, 2020 41.12 41.79 41.01 41.73 60,091 +0.40(+0.96%)
Jan 22, 2020 41.42 41.53 41.14 41.34 35,533 -0.06(-0.14%)
Jan 21, 2020 41.78 41.80 41.35 41.40 26,656 -0.67(-1.59%)
Jan 17, 2020 42.32 42.32 41.70 42.07 37,585 -0.06(-0.13%)
Jan 16, 2020 41.90 42.16 41.51 42.12 66,845 +0.42(+1.01%)
Jan 15, 2020 41.79 41.90 41.50 41.70 28,874 -0.29(-0.69%)
Jan 14, 2020 42.03 42.27 41.93 41.99 45,863 -0.17(-0.40%)
Jan 13, 2020 42.08 42.21 39.44 42.16 46,552 +0.05(+0.11%)
Jan 10, 2020 42.44 43.09 42.02 42.11 49,742 -0.29(-0.68%)
Jan 09, 2020 42.74 42.74 42.29 42.40 43,751 -0.22(-0.51%)
Jan 08, 2020 42.33 42.89 42.33 42.62 56,640 +0.31(+0.72%)
Jan 07, 2020 42.54 42.63 42.04 42.32 33,520 -0.42(-0.98%)
Jan 06, 2020 42.59 42.91 42.41 42.73 38,837 -0.13(-0.30%)
Jan 03, 2020 42.68 43.21 42.54 42.86 67,480 -0.24(-0.55%)
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.