Skip to main content

Washington TR Bncorp (NQ: WASH )

26.93 -0.54 (-1.97%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 38.71 38.75 37.61 37.68 51,240 -0.70(-1.84%)
Mar 28, 2019 37.94 38.51 37.45 38.39 43,481 +0.52(+1.37%)
Mar 27, 2019 37.67 38.10 37.21 37.87 39,199 +0.13(+0.35%)
Mar 26, 2019 36.75 37.80 36.75 37.73 48,644 +1.15(+3.16%)
Mar 25, 2019 36.07 36.66 35.84 36.58 42,262 +0.66(+1.83%)
Mar 22, 2019 37.40 37.40 35.82 35.92 55,988 -1.68(-4.47%)
Mar 21, 2019 37.98 38.42 37.56 37.60 38,842 -0.40(-1.04%)
Mar 20, 2019 38.65 39.32 37.82 38.00 33,773 -0.69(-1.78%)
Mar 19, 2019 39.94 40.17 38.63 38.69 20,100 -1.09(-2.73%)
Mar 18, 2019 39.65 40.22 39.65 39.77 25,083 +0.12(+0.29%)
Mar 15, 2019 39.35 39.97 39.26 39.66 128,618 +0.39(+0.99%)
Mar 14, 2019 39.18 39.56 38.84 39.27 21,974 +0.12(+0.30%)
Mar 13, 2019 39.47 39.56 39.04 39.15 35,437 -0.19(-0.49%)
Mar 12, 2019 39.77 39.92 39.20 39.35 29,098 -0.36(-0.92%)
Mar 11, 2019 39.23 39.73 38.99 39.71 17,628 +0.56(+1.43%)
Mar 08, 2019 38.69 39.22 38.69 39.15 20,898 +0.33(+0.86%)
Mar 07, 2019 39.19 39.70 38.69 38.82 32,621 -0.42(-1.07%)
Mar 06, 2019 40.35 40.46 39.15 39.24 27,790 -1.10(-2.73%)
Mar 05, 2019 40.60 40.60 40.13 40.34 17,213 -0.25(-0.61%)
Mar 04, 2019 40.84 41.09 40.58 40.59 18,067 -0.25(-0.61%)
Mar 01, 2019 40.85 40.94 40.56 40.84 37,669 +0.22(+0.53%)
Feb 28, 2019 40.78 40.89 40.62 40.62 39,700 -0.16(-0.38%)
Feb 27, 2019 40.63 41.03 40.63 40.77 35,534 +0.15(+0.36%)
Feb 26, 2019 41.00 41.11 40.60 40.63 27,559 -0.44(-1.08%)
Feb 25, 2019 41.46 41.46 41.06 41.07 53,809 -0.17(-0.41%)
Feb 22, 2019 41.13 41.32 40.87 41.24 47,474 +0.16(+0.38%)
Feb 21, 2019 41.35 41.35 41.08 41.08 46,117 -0.27(-0.66%)
Feb 20, 2019 41.08 41.43 40.91 41.35 71,095 +0.27(+0.66%)
Feb 19, 2019 41.01 41.16 40.67 41.08 56,468 +0.01(+0.02%)
Feb 15, 2019 40.77 41.28 40.77 41.08 73,662 +0.41(+1.01%)
Feb 14, 2019 40.85 41.03 40.50 40.66 29,556 -0.38(-0.93%)
Feb 13, 2019 41.01 41.26 40.80 41.04 42,115 +0.12(+0.30%)
Feb 12, 2019 41.03 41.16 40.74 40.92 29,970 +0.08(+0.19%)
Feb 11, 2019 40.60 40.86 40.06 40.84 18,222 +0.38(+0.94%)
Feb 08, 2019 40.53 40.76 40.31 40.46 28,252 -0.22(-0.53%)
Feb 07, 2019 40.71 41.04 40.34 40.68 33,293 +0.22(+0.54%)
Feb 06, 2019 40.50 40.84 40.21 40.46 34,761 -0.17(-0.42%)
Feb 05, 2019 41.11 41.11 40.29 40.63 29,686 -0.48(-1.17%)
Feb 04, 2019 40.94 41.35 40.55 41.11 35,406 +0.19(+0.45%)
Feb 01, 2019 40.79 41.22 40.72 40.93 61,019 +0.59(+1.46%)
Jan 31, 2019 40.06 40.45 39.88 40.34 104,294 +0.26(+0.64%)
Jan 30, 2019 39.66 40.87 39.66 40.08 65,947 +0.31(+0.78%)
Jan 29, 2019 41.07 41.08 39.58 39.77 90,462 -1.64(-3.95%)
Jan 28, 2019 41.26 41.55 40.03 41.41 37,465 +0.05(+0.11%)
Jan 25, 2019 41.08 41.43 40.68 41.36 32,380 +0.29(+0.70%)
Jan 24, 2019 40.99 41.08 40.44 41.08 24,671 +0.16(+0.38%)
Jan 23, 2019 41.08 41.12 40.53 40.92 46,549 -0.09(-0.21%)
Jan 22, 2019 40.89 41.61 40.77 41.01 63,865 -0.22(-0.55%)
Jan 18, 2019 41.13 41.57 40.68 41.23 78,822 +0.25(+0.61%)
Jan 17, 2019 40.49 41.00 39.98 40.98 48,502 +0.35(+0.86%)
Jan 16, 2019 40.01 40.76 39.96 40.63 32,524 +0.62(+1.55%)
Jan 15, 2019 39.50 40.09 39.17 40.01 49,218 +0.51(+1.30%)
Jan 14, 2019 39.18 39.91 39.13 39.50 56,480 +0.09(+0.24%)
Jan 11, 2019 39.19 39.64 38.04 39.41 76,500 +0.08(+0.20%)
Jan 10, 2019 39.45 39.46 38.49 39.33 51,195 -0.28(-0.70%)
Jan 09, 2019 39.69 40.22 39.16 39.61 64,211 -0.10(-0.25%)
Jan 08, 2019 39.29 39.89 38.56 39.71 69,464 +0.77(+1.97%)
Jan 07, 2019 38.66 39.46 38.08 38.94 68,766 +0.43(+1.11%)
Jan 04, 2019 37.72 38.86 37.41 38.52 42,055 +1.17(+3.13%)
Jan 03, 2019 36.91 37.94 36.91 37.35 33,714 +0.25(+0.67%)
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.