WBCO

Washington Banking Company Historical Stock Prices

$17.61
*  
0.15
 negative 
0.86%
Get WBCO Alerts
*Delayed - data as of Apr. 16, 2014 
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 16-APR-2013 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  17.66  17.782  17.40  17.61 12,197
04/16/2014 17.66 17.782 17.4 17.61 12,197
04/15/2014 17.66 17.66 17.1 17.46 29,084
04/14/2014 17.37 17.44 17.16 17.31 36,077
04/11/2014 17.08 17.47 17.08 17.29 50,470
04/10/2014 17.73 17.76 17.26 17.38 41,986
04/09/2014 17.87 17.89 17.57 17.69 24,623
04/08/2014 17.68 18.275 17.67 17.79 34,675
04/07/2014 17.74 18 17.63 17.67 36,121
04/04/2014 18.71 18.71 17.73 17.84 29,479
04/03/2014 18.64 18.64 18.31 18.52 15,892
04/02/2014 18.31 18.68 18.21 18.65 14,718
04/01/2014 17.88 18.44 17.78 18.37 62,350
03/31/2014 17.73 17.96 17.58 17.78 45,309
03/28/2014 17.61 17.91 17.54 17.69 41,052
03/27/2014 18.01 18.185 17.57 17.67 19,635
03/26/2014 18.26 18.41 17.98 18.05 39,886
03/25/2014 18.08 18.27 17.7 18.07 60,780
03/24/2014 18.09 18.09 17.82 18 33,120
03/21/2014 18.3 18.4 18.03 18.08 42,484
03/20/2014 17.96 18.27 17.96 18.2 17,504
03/19/2014 17.95 18.12 17.7871 17.93 42,107
03/18/2014 18.17 18.28 18.05 18.14 21,404
03/17/2014 18.38 18.54 18.13 18.18 16,318
03/14/2014 18.18 18.5 17.97 18.36 9,459
03/13/2014 18.755 18.78 18.171 18.3 78,841
03/12/2014 18.57 18.9 18.57 18.78 25,120
03/11/2014 18.89 18.89 18.41 18.69 64,446
03/10/2014 18.92 18.93 18.63 18.93 19,283
03/07/2014 18.84 19 18.8 18.97 19,754
03/06/2014 18.75 18.86 18.661 18.81 11,991
03/05/2014 18.71 19 18.51 18.85 32,966
03/04/2014 18.45 18.95 18.36 18.81 56,490
03/03/2014 18.2 18.31 17.9832 18.2 20,622
02/28/2014 18.5 18.68 18.35 18.42 36,523
02/27/2014 18.25 18.48 18.2 18.43 23,453
02/26/2014 18.28 18.46 18.17 18.29 18,014
02/25/2014 18.2 18.34 18.09 18.19 29,372
02/24/2014 18.24 18.49 18.2 18.36 24,399
02/21/2014 18.03 18.31 17.97 18.15 39,480
02/20/2014 17.65 18.08 17.52 17.96 22,225
02/19/2014 17.71 17.96 17.3 17.6 45,955
02/18/2014 17.75 18.05 17.7 17.88 34,278
02/14/2014 17.8 17.84 17.74 17.81 16,935
02/13/2014 17.34 17.83 17.22 17.79 19,499
02/12/2014 17.65 17.65 17.3701 17.52 13,962
02/11/2014 17.57 18.38 17.39 17.62 16,469
02/10/2014 17.06 17.21 17 17.21 19,722
02/07/2014 17.09 17.24 16.93 17.21 57,040
02/06/2014 17.11 17.25 17.02 17.11 35,041
02/05/2014 17 17.36 16.96 17.08 64,698
02/04/2014 17.17 17.33 17 17 60,300
02/03/2014 17.64 17.78 17 17.15 71,489
01/31/2014 17.33 17.95 17.33 17.79 67,712
01/30/2014 18.08 18.08 17.73 17.83 34,130
01/29/2014 18.17 18.17 17.89 17.9 23,389
01/28/2014 18.05 18.22 17.82 18.2 47,414
01/27/2014 17.84 18.21 17.241 18.05 31,217
01/24/2014 18.26 18.39 17.58 17.91 51,483
01/23/2014 18.61 18.69 18.24 18.31 20,251
01/22/2014 18.7 18.75 18.601 18.73 23,477
01/21/2014 18.73 18.79 18.55 18.75 17,584
01/17/2014 18.87 18.93 18.5328 18.62 42,885
01/16/2014 18.85 18.91 18.71 18.84 42,080
01/15/2014 18.98 19.05 18.8507 18.97 29,157
01/14/2014 19.04 19.1 18.87 19.02 29,530
01/13/2014 19 19.04 18.81 19.01 52,549
01/10/2014 19 19.05 18.8757 19.01 35,130
01/09/2014 18.65 19.08 18.65 19 29,627
01/08/2014 18.46 18.65 18.35 18.63 61,260
01/07/2014 18.09 18.47 18.09 18.43 136,864
01/06/2014 17.98 18.12 17.81 17.99 50,231
01/03/2014 17.7 18 17.69 17.95 40,730
01/02/2014 17.63 17.85 17.17 17.72 95,223
12/31/2013 17.77 18 17.7 17.73 27,825
12/30/2013 17.74 17.83 17.5 17.69 20,084
12/27/2013 18 18 17.74 17.79 14,894
12/26/2013 17.9 18.16 17.86 17.94 50,805
12/24/2013 17.75 17.95 17.7 17.91 13,871
12/23/2013 17.5 17.75 17.48 17.7 29,468
12/20/2013 17.33 17.47 17.19 17.4 146,809
12/19/2013 17.5 17.5 17.17 17.26 30,205
12/18/2013 17.37 17.5 17.2 17.5 54,025
12/17/2013 17.66 17.66 17.33 17.39 24,267
12/16/2013 17.66 17.77 17.59 17.68 22,004
12/13/2013 17.73 17.81 17.48 17.64 24,115
12/12/2013 17.42 17.78 17.42 17.64 74,018
12/11/2013 17.8 17.9 17.39 17.46 61,272
12/10/2013 17.9 17.9 17.66 17.8 134,263
12/09/2013 18.08 18.2 17.86 17.98 47,147
12/06/2013 18 18.24 17.95 18.12 32,195
12/05/2013 17.87 17.99 17.7441 17.93 103,567
12/04/2013 17.63 18.01 17.54 17.93 34,989
12/03/2013 17.77 17.9 17.64 17.75 199,273
12/02/2013 17.87 18 17.58 17.74 20,177
11/29/2013 18.05 18.05 17.86 17.94 32,526
11/27/2013 17.93 18.1128 17.84 17.99 23,321
11/26/2013 17.58 17.9 17.43 17.86 43,587
11/25/2013 17.41 17.68 17.34 17.61 59,087
11/22/2013 17.05 17.44 17.05 17.41 115,418
11/21/2013 17.12 17.22 17.06 17.1 147,046
11/20/2013 17.13 17.145 17.003 17.08 60,697
11/19/2013 17.25 17.28 17.03 17.13 26,256
11/18/2013 17.05 17.28 17.01 17.23 61,829
11/15/2013 17.02 17.09 17 17.05 40,523
11/14/2013 17.08 17.1186 17 17.08 28,224
11/13/2013 17 17.13 16.61 17.11 41,842
11/12/2013 17.03 17.1 16.91 17.04 44,184
11/11/2013 17.18 17.18 17 17.03 53,728
11/08/2013 17 17.25 17 17.19 116,996
11/07/2013 17.04 17.1399 17 17.01 68,617
11/06/2013 17.2 17.22 17 17.01 36,476
11/05/2013 17.1 17.22 17.051 17.1 34,404
11/04/2013 17.07 17.24 16.86 17.13 100,690
11/01/2013 17 17.16 17 17.04 289,972
10/31/2013 17.12 17.24 17 17.01 117,150
10/30/2013 17.14 17.35 17.14 17.25 129,171
10/29/2013 17 17.25 17 17.19 141,644
10/28/2013 17 17.2 16.976 17.07 248,498
10/25/2013 17 17.49 16.96 17 268,068
10/24/2013 15.75 17.66 15.75 17 1,217,055
10/23/2013 14.19 14.3883 14.14 14.25 39,281
10/22/2013 14.3 14.4 14.05 14.28 38,341
10/21/2013 14.44 14.54 14.29 14.29 20,507
10/18/2013 14.37 14.59 14.27 14.44 35,870
10/17/2013 14.33 14.5 14.29 14.39 20,893
10/16/2013 14.31 14.56 14.03 14.41 25,194
10/15/2013 14.4 14.568 14.12 14.14 30,415
10/14/2013 14.09 14.34 14.09 14.34 17,685
10/11/2013 14.26 14.3 14.15 14.2 30,631
10/10/2013 14.37 14.39 13.87 14.26 20,758
10/09/2013 13.99 14.27 13.84 14.19 12,214
10/08/2013 14.04 14.08 13.91 13.97 16,066
10/07/2013 13.95 14.01 13.86 13.87 10,471
10/04/2013 14.01 14.07 13.95 14.03 11,564
10/03/2013 14.1 14.15 13.84 14.06 15,904
10/02/2013 14.03 14.39 13.89 14.08 57,398
10/01/2013 14 14.15 13.8942 14.09 18,927
09/30/2013 14.03 14.06 13.97 14.06 37,706
09/27/2013 13.97 14.07 13.97 14.02 30,415
09/26/2013 14.09 14.12 14.02 14.08 21,825
09/25/2013 14.1 14.11 14.01 14.07 21,889
09/24/2013 14.1 14.13 13.925 14.08 14,586
09/23/2013 14.11 14.12 13.98 14.06 30,656
09/20/2013 13.9 14.3399 13.88 14.18 59,969
09/19/2013 14.39 14.39 13.81 13.91 15,960
09/18/2013 14.32 14.55 14.32 14.35 30,779
09/17/2013 14.42 14.5 14.34 14.43 12,833
09/16/2013 14.57 14.57 14.28 14.45 41,413
09/13/2013 14.52 14.52 14.32 14.43 3,873
09/12/2013 14.4 14.538 14.4 14.47 17,228
09/11/2013 14.4 14.61 14.17 14.5 13,155
09/10/2013 14.28 14.53 14.12 14.45 68,717
09/09/2013 13.84 14.18 13.79 14.17 11,772
09/06/2013 13.85 13.89 13.73 13.84 22,564
09/05/2013 13.8 13.84 13.711 13.78 10,192
09/04/2013 13.67 13.86 13.67 13.81 26,025
09/03/2013 13.75 13.86 13.64 13.71 11,491
08/30/2013 13.78 13.9 13.55 13.72 37,702
08/29/2013 13.66 13.8192 13.66 13.78 19,065
08/28/2013 13.78 13.81 13.68 13.77 10,279
08/27/2013 14 14.02 13.67 13.8 53,598
08/26/2013 14.07 14.1175 14.02 14.04 8,927
08/23/2013 14.07 14.12 14.01 14.07 18,478
08/22/2013 14 14.29 14 14.08 9,017
08/21/2013 14.18 14.18 14.05 14.05 11,877
08/20/2013 14.15 14.38 14.14 14.23 23,743
08/19/2013 14.31 14.33 14.17 14.2 26,968
08/16/2013 14.23 14.42 14.2 14.26 19,977
08/15/2013 14.34 14.64 14.11 14.33 25,591
08/14/2013 14.52 14.75 14.44 14.53 21,197
08/13/2013 14.54 14.65 14.34 14.6 126,459
08/12/2013 14.2 14.54 14.2 14.44 87,373
08/09/2013 14.32 14.3865 14.28 14.31 71,841
08/08/2013 14.47 14.47 14.27 14.4 11,830
08/07/2013 14.33 14.49 14.32 14.43 14,260
08/06/2013 14.4 14.4 14.295 14.36 29,314
08/05/2013 14.11 14.3625 13.991 14.36 31,735
08/02/2013 14.38 14.43 14.2 14.2 29,289
08/01/2013 14.62 14.72 14.3265 14.53 65,466
07/31/2013 14.57 14.7 14.44 14.55 75,080
07/30/2013 14.81 14.81 14.47 14.64 14,674
07/29/2013 14.7 15.11 14.7 14.8 47,523
07/26/2013 15.41 15.56 15.04 15.12 104,757
07/25/2013 15.51 15.65 15.51 15.65 31,012
07/24/2013 15.65 15.65 15.5 15.61 19,306
07/23/2013 15.59 15.65 15.4954 15.61 18,041
07/22/2013 15.49 15.65 15.3 15.58 29,877
07/19/2013 15.48 15.6 15.441 15.54 30,040
07/18/2013 15.12 15.61 15.07 15.56 30,277
07/17/2013 15.02 15.1299 14.98 15.12 11,329
07/16/2013 14.9 15 14.87 14.99 41,961
07/15/2013 14.8 14.95 14.8 14.88 41,415
07/12/2013 14.79 14.9199 14.7201 14.85 27,623
07/11/2013 14.78 14.88 14.68 14.85 52,153
07/10/2013 14.55 14.73 14.5 14.7 65,885
07/09/2013 14.39 14.59 14.37 14.53 65,848
07/08/2013 14.4 14.4 14.25 14.28 52,929
07/05/2013 14.37 14.469 14 14.4 30,090
07/03/2013 14.07 14.2299 14.07 14.105 9,812
07/02/2013 14.34 14.35 14.01 14.09 31,900
07/01/2013 14.16 14.3 13.99 14.2 50,459
06/28/2013 14.2 14.22 13.975 14.2 200,781
06/27/2013 14 14.25 13.98 14.2 29,861
06/26/2013 13.89 14.1 13.75 13.98 97,556
06/25/2013 13.67 13.89 13.51 13.88 142,039
06/24/2013 13.42 13.685 13.42 13.63 48,333
06/21/2013 13.43 13.56 13.41 13.54 138,685
06/20/2013 13.6 13.7 13.45 13.47 23,342
06/19/2013 13.83 13.89 13.66 13.66 55,551
06/18/2013 13.88 13.9099 13.77 13.79 35,146
06/17/2013 13.78 13.9 13.66 13.9 18,805
06/14/2013 13.9 13.9 13.66 13.68 15,980
06/13/2013 13.69 13.9 13.535 13.89 12,739
06/12/2013 13.86 13.86 13.57 13.61 11,365
06/11/2013 13.85 13.909 13.76 13.77 10,113
06/10/2013 13.85 14 13.75 13.93 16,122
06/07/2013 13.82 13.89 13.69 13.77 13,135
06/06/2013 13.69 13.78 13.63 13.7 24,116
06/05/2013 13.71 13.71 13.594 13.61 17,619
06/04/2013 13.85 13.95 13.65 13.75 37,167
06/03/2013 13.72 13.9 13.58 13.84 58,860
05/31/2013 13.7 13.73 13.51 13.64 24,345
05/30/2013 13.69 13.85 13.66 13.75 19,124
05/29/2013 13.65 13.87 13.55 13.61 17,043
05/28/2013 13.72 13.85 13.56 13.7 61,364
05/24/2013 13.6 13.9 13.4701 13.6 30,188
05/23/2013 13.53 13.6999 13.46 13.63 7,365
05/22/2013 13.85 13.85 13.41 13.59 15,132
05/21/2013 13.74 13.85 13.56 13.77 12,285
05/20/2013 13.73 13.89 13.5 13.77 25,051
05/17/2013 13.87 13.9 13.68 13.73 36,342
05/16/2013 13.82 13.88 13.66 13.77 10,693
05/15/2013 13.71 13.84 13.67 13.8 32,400
05/14/2013 13.55 13.73 13.55 13.7 29,398
05/13/2013 13.61 13.74 13.39 13.53 30,422
05/10/2013 13.59 13.67 13.52 13.67 12,441
05/09/2013 13.9 13.929 13.5 13.6 13,371
05/08/2013 13.75 13.86 13.64 13.85 13,507
05/07/2013 13.86 13.96 13.72 13.74 22,612
05/06/2013 13.64 13.879 13.64 13.86 11,367
05/03/2013 13.63 13.78 13.31 13.68 26,440
05/02/2013 13.25 13.676 13.25 13.44 14,857
05/01/2013 13.75 13.76 13.26 13.29 52,950
04/30/2013 13.79 13.94 13.74 13.8 25,874
04/29/2013 13.65 13.8238 13.54 13.73 10,985
04/26/2013 13.8 14.0232 13.56 13.56 16,404
04/25/2013 13.95 14.072 13.43 13.75 8,519
04/24/2013 13.95 14.03 13.91 13.93 8,955
04/23/2013 13.7 14 13.63 13.95 13,194
04/22/2013 13.66 13.66 13.32 13.57 10,550
04/19/2013 13.35 13.6318 12.52 13.61 35,281
04/18/2013 13.35 13.57 13.35 13.38 14,224
04/17/2013 13.62 13.63 13.061 13.29 25,149
04/16/2013 13.62 14.09 13.56 13.71 25,279
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?