NASDAQ, WASH End of Day and Historical Stock Data [Washington TR Bncorp]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, WASH:

29 Aug 2025

LAST: 30.33	CHANGE: 0.03	OPEN: 30.25	HIGH: 30.68	ASK: 50.95	VOLUME: 75.9K
LAST: 30.33	CHG(%): 0.10	PREV: 30.30	LOW: 30.18	BID: 16.28

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	30.25	30.68	30.18	30.33	75.9K
28 Aug 25	30.82	30.96	30.08	30.30	126.5K
27 Aug 25	29.72	30.65	29.72	30.54	190.9K
26 Aug 25	29.52	29.94	29.52	29.85	96.3K
25 Aug 25	29.64	29.80	29.41	29.52	83.5K
22 Aug 25	28.30	29.78	28.30	29.71	197.8K
21 Aug 25	28.06	28.37	27.98	28.07	107.3K
20 Aug 25	28.13	28.42	28.12	28.31	122.3K
19 Aug 25	28.53	28.60	28.04	28.13	95.8K
18 Aug 25	28.21	28.53	28.00	28.51	74.3K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Aug 16, 1993

Purchase Intraday History
for this symbol from Aug 16, 1993

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	30.11
MA10:	29.33
MA20:	28.60
MA50:	28.47
MA100:	28.16
MA200:	30.37
STO9:	78.15
STO14:	78.15
RSI14:	69.63
WPR14:	-8.50
MTM14:	1.39
ROC14:	0.05
ATR:	0.74
Week High:	30.96
Week Low:	28.30
Month High:	30.96
Month Low:	26.11
Year High:	40.59
Year Low:	24.95
Volatility:	10.33

RECENT SPLITS

Date	Ratio
04 Aug 1998	3-2
20 Nov 1997	3-2
16 Oct 1996	3-2
01 Sep 1994	3-2

RECENT DIVIDENDS

Date	Amount
01 Jul 2025	$0.56
01 Apr 2025	$0.56
02 Jan 2025	$0.56
01 Oct 2024	$0.56
01 Jul 2024	$0.56
28 Mar 2024	$0.56
29 Dec 2023	$0.56
29 Sep 2023	$0.56
30 Jun 2023	$0.56
31 Mar 2023	$0.56