WASHINGTON BANKING $13.63

up +0.04


23/5/2013 04:23 PM  |  NASDAQ : WBCO  |  Industries : Finance and Insurance / Depository Credit Intermediation
Type:

WBCO historical data

Date Open High Low Close Volume
5/22/2013 13.85 13.85 13.41 13.59 152
5/21/2013 13.74 13.85 13.56 13.77 123
5/20/2013 13.73 13.89 13.50 13.77 251
5/17/2013 13.87 13.90 13.68 13.73 364
5/16/2013 13.82 13.88 13.66 13.77 107
5/15/2013 13.71 13.84 13.67 13.80 324
5/14/2013 13.55 13.73 13.55 13.70 294
5/13/2013 13.61 13.74 13.39 13.53 305
5/10/2013 13.59 13.67 13.52 13.67 125
5/9/2013 13.90 13.93 13.50 13.60 134
5/8/2013 13.75 13.86 13.64 13.85 136
5/7/2013 13.86 13.96 13.72 13.74 227
5/6/2013 13.64 13.88 13.64 13.86 114
5/3/2013 13.63 13.78 13.31 13.68 265
5/2/2013 13.25 13.68 13.25 13.44 148
5/1/2013 13.75 13.76 13.26 13.29 530
4/30/2013 13.79 13.94 13.74 13.80 259
4/29/2013 13.65 13.82 13.54 13.73 110
4/26/2013 13.80 14.02 13.56 13.56 165
4/25/2013 13.95 14.07 13.43 13.75 86
4/24/2013 13.95 14.03 13.91 13.93 92
4/23/2013 13.70 14.00 13.63 13.95 132
4/22/2013 13.66 13.66 13.32 13.57 106
4/19/2013 13.35 13.63 12.52 13.61 353
4/18/2013 13.35 13.57 13.35 13.38 143
4/17/2013 13.62 13.63 13.06 13.29 252
4/16/2013 13.62 14.09 13.56 13.71 253
4/15/2013 13.89 13.94 13.50 13.50 508
4/12/2013 13.88 14.00 13.87 13.92 75
4/11/2013 14.00 14.08 13.95 14.01 391
4/10/2013 13.89 14.10 13.89 14.09 154
4/9/2013 13.95 14.10 13.81 13.87 261
4/8/2013 13.90 14.05 13.87 14.05 95
4/5/2013 13.80 14.09 13.80 13.88 167
4/4/2013 13.81 13.95 13.80 13.95 69
4/3/2013 13.88 13.98 13.80 13.81 301
4/2/2013 13.86 13.97 13.78 13.89 213
4/1/2013 13.97 14.07 13.75 13.78 848
3/28/2013 14.03 14.07 13.89 13.94 222
3/27/2013 13.87 14.03 13.86 13.99 187
3/26/2013 14.06 14.11 13.92 14.00 817
3/25/2013 13.92 14.10 13.92 13.98 183
3/22/2013 13.99 13.99 13.78 13.92 114
3/21/2013 13.99 14.04 13.90 13.92 132
3/20/2013 13.92 14.10 13.91 14.00 175
3/19/2013 13.98 14.10 13.90 13.96 286
3/18/2013 13.79 13.94 13.76 13.91 45
3/15/2013 14.03 14.04 13.83 13.89 631
3/14/2013 13.95 14.00 13.61 14.00 377
3/13/2013 13.75 13.98 13.75 13.89 44
3/12/2013 13.87 13.96 13.72 13.75 96
3/11/2013 13.88 14.00 13.74 13.86 99
3/8/2013 14.00 14.00 13.70 13.96 440
3/7/2013 14.00 14.00 13.91 14.00 64
3/6/2013 13.85 14.00 13.74 14.00 134
3/5/2013 13.86 13.99 13.75 13.89 185
3/4/2013 13.60 13.89 13.50 13.79 117
3/1/2013 13.76 13.82 13.60 13.67 138
2/28/2013 13.66 13.89 13.65 13.74 191
2/27/2013 13.72 13.88 13.60 13.72 280
2/26/2013 13.65 13.95 13.57 13.69 208
2/25/2013 13.93 13.96 13.60 13.60 322
2/22/2013 14.01 14.01 13.81 13.91 170
2/21/2013 13.90 14.09 13.90 13.96 242
2/20/2013 13.98 14.03 13.85 13.88 354
2/19/2013 14.07 14.12 13.90 14.00 339
2/15/2013 14.01 14.10 13.81 14.00 236
2/14/2013 13.99 13.99 13.86 13.89 58
2/13/2013 14.06 14.09 13.93 13.98 57
2/12/2013 13.94 14.04 13.85 13.98 340
2/11/2013 13.91 13.91 13.81 13.88 65
2/8/2013 13.82 13.93 13.76 13.87 175
2/7/2013 13.72 13.89 13.72 13.78 85
2/6/2013 13.87 14.00 13.76 13.79 167
2/5/2013 13.89 14.08 13.83 13.91 108
2/4/2013 14.04 14.15 13.83 13.86 139
2/1/2013 14.10 14.12 14.00 14.09 128
1/31/2013 14.10 14.15 13.95 14.09 401
1/30/2013 14.10 14.10 13.84 13.89 183
1/29/2013 13.86 14.25 13.86 14.19 1392
1/28/2013 13.89 13.94 13.75 13.91 220
1/25/2013 13.94 14.05 13.89 13.98 121
1/24/2013 13.87 13.92 13.70 13.91 135
1/23/2013 13.92 13.98 13.85 13.90 75
1/22/2013 13.86 13.87 13.78 13.86 81
1/18/2013 13.95 14.05 13.79 13.90 126
1/17/2013 13.94 14.12 13.76 14.00 127
1/16/2013 13.86 13.95 13.75 13.91 186
1/15/2013 13.60 14.06 13.53 14.04 146
1/14/2013 13.66 13.67 13.59 13.64 56
1/11/2013 13.67 13.77 13.59 13.73 78
1/10/2013 13.66 13.67 13.49 13.67 139
1/9/2013 13.52 13.80 13.52 13.66 134
1/8/2013 13.68 13.84 13.52 13.56 149
1/7/2013 13.85 13.91 13.62 13.68 256
1/4/2013 14.02 14.10 13.87 13.90 424
1/3/2013 14.05 14.05 13.87 14.02 382
1/2/2013 13.94 14.08 13.63 13.99 1031
12/31/2012 13.36 13.68 13.36 13.62 561
12/28/2012 13.60 13.65 13.29 13.46 291
Marketplace
Trading Center