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, 2023 32.51 32.88 32.03 32.71 158,351 +0.38(+1.17%)
Mar 30, 2023 33.19 33.33 31.99 32.33 96,156 -0.73(-2.22%)
Mar 29, 2023 33.18 33.36 32.55 33.06 86,143 -0.04(-0.11%)
Mar 28, 2023 33.06 34.05 32.60 33.10 104,370 -0.03(-0.08%)
Mar 27, 2023 33.94 33.94 33.06 33.13 116,811 -0.38(-1.14%)
Mar 24, 2023 31.80 33.53 31.65 33.51 160,343 +1.23(+3.83%)
Mar 23, 2023 33.44 33.75 31.90 32.28 109,640 -0.82(-2.47%)
Mar 22, 2023 33.96 34.41 33.09 33.09 135,352 -0.97(-2.84%)
Mar 21, 2023 33.54 34.23 33.24 34.06 236,095 +1.20(+3.65%)
Mar 20, 2023 32.59 33.26 32.27 32.86 300,840 +0.51(+1.58%)
Mar 17, 2023 33.83 33.84 32.17 32.35 510,298 -1.82(-5.33%)
Mar 16, 2023 31.94 34.76 31.62 34.17 446,682 +1.81(+5.60%)
Mar 15, 2023 32.21 32.51 31.29 32.36 484,310 -0.63(-1.91%)
Mar 14, 2023 34.87 35.53 32.54 32.99 279,065 -0.07(-0.22%)
Mar 13, 2023 34.53 34.58 32.03 33.06 374,128 -1.47(-4.25%)
Mar 10, 2023 35.62 35.80 33.76 34.53 221,380 -1.38(-3.85%)
Mar 09, 2023 37.77 37.79 35.86 35.92 137,636 -2.06(-5.43%)
Mar 08, 2023 37.87 38.19 37.70 37.98 82,812 +0.09(+0.24%)
Mar 07, 2023 38.75 38.75 37.71 37.88 147,685 -0.87(-2.25%)
Mar 06, 2023 39.12 39.24 38.47 38.76 90,413 -0.23(-0.60%)
Mar 03, 2023 39.21 39.39 38.79 38.99 72,655 -0.10(-0.26%)
Mar 02, 2023 39.10 39.13 38.36 39.09 60,931 -0.01(-0.02%)
Mar 01, 2023 39.00 39.20 38.69 39.10 118,552 +0.10(+0.26%)
Feb 28, 2023 39.25 39.41 39.00 39.00 128,549 -0.19(-0.47%)
Feb 27, 2023 39.71 39.91 39.06 39.18 59,509 -0.29(-0.73%)
Feb 24, 2023 40.20 40.33 39.18 39.47 87,731 -0.73(-1.82%)
Feb 23, 2023 40.34 40.60 40.02 40.20 121,745 -0.08(-0.21%)
Feb 22, 2023 40.39 40.57 40.10 40.29 77,035 -0.19(-0.46%)
Feb 21, 2023 40.92 40.92 40.29 40.47 94,562 -0.61(-1.49%)
Feb 17, 2023 41.01 41.57 40.86 41.09 80,217 +0.31(+0.75%)
Feb 16, 2023 41.00 41.18 40.66 40.78 61,056 -0.50(-1.21%)
Feb 15, 2023 40.56 41.45 40.53 41.28 52,856 +0.56(+1.37%)
Feb 14, 2023 40.98 41.11 40.25 40.72 70,620 -0.23(-0.57%)
Feb 13, 2023 40.72 41.08 40.46 40.96 83,234 +0.12(+0.30%)
Feb 10, 2023 40.67 40.89 40.33 40.84 79,870 +0.03(+0.07%)
Feb 09, 2023 40.84 41.09 40.61 40.81 84,995 +0.18(+0.43%)
Feb 08, 2023 40.71 40.92 40.26 40.63 49,314 -0.11(-0.27%)
Feb 07, 2023 40.68 41.13 40.40 40.74 79,373 +0.03(+0.07%)
Feb 06, 2023 41.14 41.31 40.50 40.72 98,508 -0.41(-0.99%)
Feb 03, 2023 40.85 41.37 40.85 41.12 138,773 +0.12(+0.29%)
Feb 02, 2023 40.20 41.02 39.88 41.00 116,642 +0.98(+2.46%)
Feb 01, 2023 39.70 40.60 39.42 40.02 120,586 +0.31(+0.77%)
Jan 31, 2023 38.93 39.99 38.72 39.71 164,299 +0.85(+2.20%)
Jan 30, 2023 38.79 39.27 38.63 38.86 109,606 +0.00(+0.00%)
Jan 27, 2023 38.90 39.12 38.10 38.86 206,388 -0.21(-0.55%)
Jan 26, 2023 43.27 43.28 38.35 39.07 393,610 -4.38(-10.09%)
Jan 25, 2023 44.03 44.03 43.02 43.45 69,559 -0.51(-1.16%)
Jan 24, 2023 44.17 44.40 43.83 43.97 32,054 -0.20(-0.46%)
Jan 23, 2023 43.90 44.56 43.87 44.17 50,727 +0.31(+0.70%)
Jan 20, 2023 43.93 43.98 43.36 43.86 66,621 +0.25(+0.57%)
Jan 19, 2023 43.50 43.95 42.85 43.61 56,251 +0.14(+0.32%)
Jan 18, 2023 44.11 44.38 43.38 43.47 54,659 -0.79(-1.78%)
Jan 17, 2023 44.90 45.02 44.04 44.26 50,675 -0.55(-1.22%)
Jan 13, 2023 44.55 44.91 43.97 44.81 62,821 +0.01(+0.02%)
Jan 12, 2023 44.76 45.29 44.66 44.80 55,640 +0.32(+0.73%)
Jan 11, 2023 44.36 44.54 44.05 44.48 57,925 +0.30(+0.67%)
Jan 10, 2023 43.94 44.23 43.65 44.18 50,206 +0.29(+0.66%)
Jan 09, 2023 44.74 44.85 43.82 43.89 42,816 -0.97(-2.17%)
Jan 06, 2023 43.99 45.17 43.91 44.87 69,194 +1.33(+3.05%)
Jan 05, 2023 43.88 43.97 43.36 43.54 43,943 -0.59(-1.35%)
Jan 04, 2023 44.12 44.94 44.10 44.13 50,671 +0.20(+0.44%)
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.