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 (%)
Mar 31, 2005 15.63 15.72 15.28 15.50 41,877 -0.07(-0.43%)
Mar 30, 2005 15.41 15.61 15.23 15.57 47,998 +0.20(+1.32%)
Mar 29, 2005 15.79 15.91 15.34 15.37 19,090 -0.65(-4.08%)
Mar 28, 2005 15.68 16.04 15.68 16.02 10,143 +0.21(+1.36%)
Mar 24, 2005 16.00 16.02 15.61 15.81 17,479 +0.05(+0.29%)
Mar 23, 2005 15.69 15.96 15.69 15.76 35,108 -0.05(-0.32%)
Mar 22, 2005 15.91 16.20 15.74 15.81 33,263 +0.05(+0.29%)
Mar 21, 2005 15.91 15.91 15.65 15.77 11,132 +0.11(+0.72%)
Mar 18, 2005 15.96 15.96 15.65 15.65 92,491 -0.31(-1.94%)
Mar 17, 2005 15.77 15.98 15.38 15.96 57,558 +0.41(+2.65%)
Mar 16, 2005 15.59 15.79 15.51 15.55 33,718 -0.08(-0.51%)
Mar 15, 2005 15.79 15.98 15.63 15.63 13,376 +0.05(+0.33%)
Mar 14, 2005 15.50 15.72 15.50 15.58 24,124 +0.02(+0.15%)
Mar 11, 2005 15.95 15.95 15.47 15.56 21,703 -0.32(-1.99%)
Mar 10, 2005 15.86 16.28 15.84 15.87 51,628 +0.02(+0.11%)
Mar 09, 2005 16.25 16.25 15.82 15.86 25,621 -0.45(-2.73%)
Mar 08, 2005 16.36 16.40 16.12 16.30 35,665 -0.06(-0.34%)
Mar 07, 2005 16.39 16.51 16.36 16.36 23,598 -0.06(-0.34%)
Mar 04, 2005 16.12 16.43 15.94 16.42 18,271 +0.39(+2.46%)
Mar 03, 2005 15.92 16.08 15.68 16.02 39,249 +0.32(+2.05%)
Mar 02, 2005 15.91 15.95 15.68 15.70 21,628 -0.29(-1.80%)
Mar 01, 2005 15.90 16.07 15.69 15.99 27,785 +0.08(+0.53%)
Feb 28, 2005 15.70 15.90 15.65 15.90 27,890 -0.06(-0.35%)
Feb 25, 2005 15.59 15.96 15.59 15.96 20,551 +0.07(+0.43%)
Feb 24, 2005 15.48 15.89 15.48 15.89 36,769 +0.27(+1.73%)
Feb 23, 2005 15.60 15.63 15.46 15.62 44,546 +0.12(+0.76%)
Feb 22, 2005 15.77 15.82 15.44 15.50 62,789 -0.36(-2.24%)
Feb 18, 2005 16.02 16.02 15.63 15.86 42,618 +0.07(+0.47%)
Feb 17, 2005 16.30 16.30 15.78 15.78 59,598 -0.52(-3.18%)
Feb 16, 2005 15.85 16.58 15.85 16.30 17,734 +0.24(+1.47%)
Feb 15, 2005 16.05 16.53 15.81 16.07 89,995 -0.23(-1.38%)
Feb 14, 2005 16.22 16.30 15.99 16.29 9,310 -0.01(-0.07%)
Feb 11, 2005 16.36 16.36 16.18 16.30 17,161 +0.01(+0.03%)
Feb 10, 2005 16.53 16.53 16.14 16.30 14,433 -0.23(-1.40%)
Feb 09, 2005 16.87 16.92 16.53 16.53 28,414 -0.34(-2.04%)
Feb 08, 2005 16.84 16.92 16.77 16.87 18,407 -0.02(-0.13%)
Feb 07, 2005 16.77 16.89 16.77 16.89 16,525 +0.07(+0.40%)
Feb 04, 2005 16.81 16.87 16.81 16.83 24,527 +0.01(+0.03%)
Feb 03, 2005 16.87 16.87 16.74 16.82 13,766 +0.03(+0.17%)
Feb 02, 2005 16.58 16.86 16.47 16.79 31,043 -0.02(-0.10%)
Feb 01, 2005 16.83 16.87 16.45 16.81 31,279 -0.03(-0.17%)
Jan 31, 2005 16.36 16.84 16.36 16.84 16,961 +0.48(+2.93%)
Jan 28, 2005 16.45 16.45 16.36 16.36 12,561 -0.01(-0.03%)
Jan 27, 2005 16.36 16.44 16.23 16.36 7,268 -0.01(-0.05%)
Jan 26, 2005 16.02 16.44 15.99 16.37 38,554 +0.47(+2.93%)
Jan 25, 2005 15.91 15.99 15.65 15.91 79,324 +0.06(+0.36%)
Jan 24, 2005 15.92 15.92 15.61 15.85 55,018 +0.02(+0.14%)
Jan 21, 2005 15.65 15.94 15.51 15.83 37,434 +0.32(+2.07%)
Jan 20, 2005 15.80 15.93 15.50 15.51 47,404 -0.45(-2.83%)
Jan 19, 2005 15.95 16.36 15.63 15.96 72,805 -0.23(-1.43%)
Jan 18, 2005 15.72 16.27 15.57 16.19 42,162 +0.38(+2.39%)
Jan 14, 2005 15.82 15.87 15.51 15.81 48,535 +0.28(+1.82%)
Jan 13, 2005 15.54 15.76 15.50 15.53 49,131 -0.17(-1.08%)
Jan 12, 2005 15.63 15.72 15.44 15.70 37,641 +0.16(+1.05%)
Jan 11, 2005 15.57 15.89 15.46 15.54 69,887 -0.14(-0.86%)
Jan 10, 2005 15.46 15.96 15.46 15.67 79,082 +0.21(+1.39%)
Jan 07, 2005 16.26 16.26 15.46 15.46 80,054 -0.55(-3.45%)
Jan 06, 2005 16.19 16.27 16.01 16.01 41,673 -0.18(-1.11%)
Jan 05, 2005 16.47 16.63 16.19 16.19 124,629 -0.32(-1.91%)
Jan 04, 2005 16.79 16.87 16.45 16.51 73,004 +0.06(+0.34%)
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.