Skip to main content

Washington TR Bncorp (NQ: WASH )

26.88 -0.59 (-2.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 30.88 31.30 30.55 30.87 153,586 -0.01(-0.03%)
Jul 28, 2023 30.34 31.23 30.28 30.88 137,311 +0.64(+2.10%)
Jul 27, 2023 30.58 31.00 30.03 30.25 207,451 -0.13(-0.41%)
Jul 26, 2023 28.73 30.57 28.73 30.37 206,826 +2.10(+7.43%)
Jul 25, 2023 28.90 29.19 27.51 28.27 324,889 -0.92(-3.17%)
Jul 24, 2023 27.89 29.38 27.79 29.20 129,372 +1.49(+5.39%)
Jul 21, 2023 28.28 28.28 27.66 27.71 86,649 -0.48(-1.71%)
Jul 20, 2023 28.44 28.44 27.74 28.19 113,337 -0.27(-0.95%)
Jul 19, 2023 27.67 28.69 27.67 28.46 112,428 +0.81(+2.93%)
Jul 18, 2023 26.56 27.83 26.56 27.65 119,729 +1.08(+4.06%)
Jul 17, 2023 26.14 26.90 26.08 26.57 104,646 +0.53(+2.03%)
Jul 14, 2023 26.65 26.65 25.57 26.04 98,585 -0.34(-1.28%)
Jul 13, 2023 26.18 26.69 25.99 26.38 113,969 +0.46(+1.78%)
Jul 12, 2023 25.92 26.37 25.63 25.92 110,365 +0.43(+1.70%)
Jul 11, 2023 25.33 25.70 25.14 25.48 156,607 +0.25(+0.99%)
Jul 10, 2023 25.62 26.07 25.08 25.23 124,770 -0.33(-1.28%)
Jul 07, 2023 25.18 25.83 25.04 25.56 160,288 +0.41(+1.65%)
Jul 06, 2023 25.28 25.32 24.47 25.14 128,350 -0.39(-1.51%)
Jul 05, 2023 25.81 25.85 25.33 25.53 98,424 -0.41(-1.60%)
Jul 03, 2023 25.92 26.36 25.77 25.94 55,687 +0.13(+0.48%)
Jun 30, 2023 26.45 26.46 25.67 25.82 119,644 -0.50(-1.90%)
Jun 29, 2023 26.19 26.68 26.06 26.32 153,357 +0.58(+2.24%)
Jun 28, 2023 25.58 25.79 24.97 25.74 138,575 +0.02(+0.07%)
Jun 27, 2023 25.90 25.90 25.34 25.73 118,287 -0.13(-0.51%)
Jun 26, 2023 25.41 25.98 25.10 25.86 118,093 +0.46(+1.82%)
Jun 23, 2023 24.54 25.57 24.54 25.39 438,110 +0.54(+2.16%)
Jun 22, 2023 25.35 25.65 24.63 24.86 164,760 -0.49(-1.94%)
Jun 21, 2023 25.88 26.03 25.34 25.35 85,829 -0.53(-2.04%)
Jun 20, 2023 27.09 27.09 25.80 25.88 132,401 -0.59(-2.25%)
Jun 16, 2023 27.02 27.02 26.09 26.47 297,286 -0.30(-1.13%)
Jun 15, 2023 26.42 26.93 26.42 26.77 156,937 +0.33(+1.25%)
Jun 14, 2023 27.30 27.77 26.26 26.44 119,624 -0.83(-3.04%)
Jun 13, 2023 26.73 27.47 26.66 27.27 133,455 +0.55(+2.05%)
Jun 12, 2023 27.23 27.87 26.73 26.73 120,836 -0.31(-1.15%)
Jun 09, 2023 27.37 27.37 26.85 27.04 95,775 -0.40(-1.44%)
Jun 08, 2023 27.06 27.57 26.42 27.43 163,220 +0.37(+1.36%)
Jun 07, 2023 26.55 27.24 26.40 27.07 199,729 +0.89(+3.39%)
Jun 06, 2023 25.05 26.59 24.99 26.18 173,780 +1.09(+4.36%)
Jun 05, 2023 26.00 26.14 25.08 25.08 116,774 -0.80(-3.10%)
Jun 02, 2023 24.94 26.01 24.70 25.89 183,086 +1.38(+5.62%)
Jun 01, 2023 24.20 24.76 23.81 24.51 103,198 +0.48(+2.00%)
May 31, 2023 24.48 24.48 23.65 24.03 109,931 -0.59(-2.41%)
May 30, 2023 24.41 24.72 23.65 24.62 131,547 +0.24(+0.97%)
May 26, 2023 23.96 24.47 23.65 24.39 96,127 +0.43(+1.81%)
May 25, 2023 24.06 24.15 23.56 23.95 90,197 -0.25(-1.01%)
May 24, 2023 24.14 24.48 23.80 24.20 84,217 -0.10(-0.43%)
May 23, 2023 23.86 24.94 23.83 24.30 151,675 +0.44(+1.86%)
May 22, 2023 22.95 23.88 22.54 23.86 137,881 +1.12(+4.94%)
May 19, 2023 23.75 24.21 22.56 22.73 194,440 -0.69(-2.94%)
May 18, 2023 22.91 23.55 22.36 23.42 194,914 +0.51(+2.22%)
May 17, 2023 21.94 23.13 21.79 22.91 736,820 +1.26(+5.84%)
May 16, 2023 21.92 22.28 21.52 21.65 186,845 -0.15(-0.69%)
May 15, 2023 21.91 22.44 21.67 21.80 246,024 +0.48(+2.26%)
May 12, 2023 21.55 21.71 21.01 21.32 194,524 -0.04(-0.18%)
May 11, 2023 21.88 21.91 21.32 21.36 233,823 -0.72(-3.25%)
May 10, 2023 22.84 22.97 21.91 22.07 164,902 -0.43(-1.93%)
May 09, 2023 22.91 23.05 22.41 22.51 206,084 -0.47(-2.05%)
May 08, 2023 24.22 24.32 22.87 22.98 261,681 -0.91(-3.79%)
May 05, 2023 24.01 24.58 23.51 23.88 289,451 +0.62(+2.68%)
May 04, 2023 23.95 24.67 22.54 23.26 310,257 -1.25(-5.08%)
May 03, 2023 24.65 25.26 24.40 24.51 172,746 -0.02(-0.08%)
May 02, 2023 25.69 25.69 24.05 24.53 220,163 -1.29(-5.01%)
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.