Wellesley Bncp Inc (NQ: WEBK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	40.80	40.84	40.80	40.84	1,502	-0.32(-0.79%)
Jan 30, 2020	40.69	41.38	40.54	41.16	8,481	-0.45(-1.09%)
Jan 29, 2020	41.85	41.85	41.61	41.61	826	-0.32(-0.76%)
Jan 28, 2020	42.33	42.55	41.73	41.93	5,777	-0.30(-0.71%)
Jan 27, 2020	42.97	42.97	42.14	42.23	4,164	-0.29(-0.68%)
Jan 24, 2020	42.93	42.95	41.93	42.52	10,917	-0.71(-1.64%)
Jan 23, 2020	43.08	43.23	42.88	43.23	9,839	+0.15(+0.35%)
Jan 22, 2020	43.30	43.30	42.43	43.08	26,228	-0.57(-1.30%)
Jan 21, 2020	42.93	43.65	42.81	43.65	6,873	+0.42(+0.97%)
Jan 17, 2020	43.18	43.32	42.72	43.23	5,608	+0.00(+0.00%)
Jan 16, 2020	43.63	43.65	43.23	43.23	2,282	+0.30(+0.70%)
Jan 15, 2020	42.93	43.01	42.82	42.93	9,893	-0.05(-0.12%)
Jan 14, 2020	43.25	43.25	42.98	42.98	1,505	-0.15(-0.35%)
Jan 13, 2020	42.90	43.17	42.90	43.13	2,813	+0.21(+0.49%)
Jan 10, 2020	43.65	43.65	42.92	42.92	1,101	-0.45(-1.03%)
Jan 09, 2020	43.44	43.53	42.86	43.37	9,816	-0.11(-0.25%)
Jan 08, 2020	43.23	43.54	43.23	43.48	5,298	+0.35(+0.81%)
Jan 07, 2020	43.23	43.50	42.52	43.13	16,967	+0.30(+0.70%)
Jan 06, 2020	42.67	43.91	42.51	42.83	21,386	-0.71(-1.63%)
Jan 03, 2020	44.42	44.43	43.54	43.54	25,941	-1.24(-2.76%)
Jan 02, 2020	45.05	45.05	44.34	44.78	39,213	-0.41(-0.90%)
Dec 31, 2019	45.18	45.18	45.18	45.18	200	+0.18(+0.40%)
Dec 30, 2019	45.48	45.48	45.00	45.00	3,402	-0.46(-1.02%)
Dec 27, 2019	45.16	45.47	45.16	45.47	701	+0.16(+0.35%)
Dec 26, 2019	45.12	45.31	45.03	45.31	2,442	-0.51(-1.11%)
Dec 24, 2019	45.28	45.90	45.19	45.82	7,111	+0.08(+0.17%)
Dec 23, 2019	45.03	45.74	44.93	45.74	12,338	-0.07(-0.15%)
Dec 20, 2019	44.72	45.81	44.31	45.81	18,930	+1.56(+3.52%)
Dec 19, 2019	44.68	44.80	44.12	44.25	21,607	-0.43(-0.96%)
Dec 18, 2019	44.68	44.91	44.68	44.68	5,843	-0.40(-0.89%)
Dec 17, 2019	45.23	45.23	44.93	45.08	7,391	-0.07(-0.15%)
Dec 16, 2019	44.69	45.62	44.57	45.15	12,786	+0.25(+0.56%)
Dec 13, 2019	42.93	44.90	41.58	44.90	24,438	+1.87(+4.34%)
Dec 12, 2019	42.94	43.18	42.93	43.03	14,120	+0.10(+0.23%)
Dec 11, 2019	42.04	43.22	41.93	42.93	71,424	+0.80(+1.90%)
Dec 10, 2019	41.92	42.43	41.85	42.13	28,621	-0.30(-0.71%)
Dec 09, 2019	42.03	42.43	41.55	42.43	61,787	+0.40(+0.95%)
Dec 06, 2019	40.40	42.61	40.40	42.03	320,108	+4.58(+12.24%)
Dec 05, 2019		32.27	32.27	37.45	144	+5.18(+16.06%)
Dec 04, 2019	32.06	32.85	32.06	32.27	2,506	-0.58(-1.76%)
Dec 03, 2019	32.85	32.85	32.85	32.85	678	-0.42(-1.26%)
Dec 02, 2019	32.76	33.27	32.76	33.27	559	+0.65(+1.99%)
Nov 29, 2019	32.67	32.67	32.62	32.62	200	-0.19(-0.57%)
Nov 27, 2019		32.81	32.81	32.81	88	+0.00(+0.00%)
Nov 26, 2019	32.69	32.81	32.69	32.81	981	+0.16(+0.48%)
Nov 25, 2019		32.65	32.65	32.65	150	+0.00(+0.00%)
Nov 22, 2019		32.65	32.65	32.65	12	+0.00(+0.00%)
Nov 21, 2019	32.65	32.65	32.65	32.65	1,406	+0.96(+3.02%)
Nov 20, 2019	32.84	32.89	31.69	31.69	3,447	-0.95(-2.90%)
Nov 19, 2019	32.63	32.64	32.63	32.64	1,358	-0.05(-0.15%)
Nov 18, 2019		32.69	32.69	32.69	103	+0.00(+0.00%)
Nov 15, 2019	32.64	32.69	32.64	32.69	301	-0.04(-0.12%)
Nov 14, 2019	32.73	32.73	32.73	32.73	227	-0.01(-0.03%)
Nov 13, 2019	32.74	32.74	32.74	32.74	754	+0.30(+0.92%)
Nov 12, 2019	32.39	32.44	31.89	32.44	661	+0.05(+0.15%)
Nov 11, 2019	31.85	32.39	31.85	32.39	2,744	+0.32(+0.99%)
Nov 08, 2019	31.91	32.09	31.91	32.07	903	-0.05(-0.16%)
Nov 07, 2019	31.69	32.12	31.69	32.12	2,763	+0.23(+0.72%)
Nov 06, 2019	31.95	31.95	31.89	31.89	1,054	-0.49(-1.51%)
Nov 05, 2019	31.84	32.38	31.84	32.38	1,467	+0.05(+0.15%)
Nov 04, 2019	31.86	32.33	31.86	32.33	955	-0.06(-0.18%)
Nov 01, 2019	31.89	32.39	31.89	32.39	1,505	+0.52(+1.63%)
Oct 31, 2019	31.75	32.05	31.75	31.87	3,353	-0.02(-0.07%)
Oct 30, 2019	31.65	31.90	31.65	31.89	1,782	-0.10(-0.32%)
Oct 29, 2019	32.10	32.14	31.89	32.00	4,680	+0.10(+0.33%)
Oct 28, 2019	31.66	31.89	31.64	31.89	1,747	+0.00(+0.00%)
Oct 25, 2019	31.29	31.90	31.29	31.89	15,151	+0.91(+2.95%)
Oct 24, 2019	31.34	31.34	30.90	30.98	1,387	-0.36(-1.16%)
Oct 23, 2019	31.25	31.34	31.25	31.34	406	+0.01(+0.03%)
Oct 22, 2019	30.93	31.33	30.93	31.33	957	+0.04(+0.12%)
Oct 21, 2019	30.56	31.32	30.56	31.29	1,901	+0.48(+1.57%)
Oct 18, 2019		30.81	30.81	30.81	10	+0.00(+0.00%)
Oct 17, 2019	30.81	30.81	30.81	30.81	438	-0.53(-1.71%)
Oct 16, 2019		31.34	31.34	31.34	2	+0.00(+0.00%)
Oct 15, 2019	31.08	31.34	31.08	31.34	1,488	+0.20(+0.64%)
Oct 14, 2019	31.14	31.14	31.14	31.14	102	+0.28(+0.92%)
Oct 11, 2019	30.86	30.86	30.86	30.86	301	-0.28(-0.91%)
Oct 10, 2019	30.85	31.14	30.85	31.14	847	+0.00(+0.00%)
Oct 09, 2019		31.14	31.14	31.14	101	+0.00(+0.00%)
Oct 08, 2019		31.14	31.14	31.14	137	+0.00(+0.00%)
Oct 07, 2019	31.14	31.14	31.14	31.14	293	+0.15(+0.48%)
Oct 04, 2019	31.00	31.04	30.95	30.99	1,505	+0.02(+0.06%)
Oct 03, 2019		30.97	30.97	30.97	17	+0.00(+0.00%)
Oct 02, 2019	30.98	31.54	30.91	30.97	2,626	-0.12(-0.38%)
Oct 01, 2019	30.99	31.09	30.99	31.09	1,414	+0.00(+0.00%)
Sep 30, 2019	30.76	31.09	30.76	31.09	1,023	+0.17(+0.55%)
Sep 27, 2019	31.14	31.14	30.93	30.93	401	-0.22(-0.70%)
Sep 26, 2019	31.14	31.14	31.14	31.14	270	+0.00(+0.00%)
Sep 25, 2019	31.57	31.57	31.14	31.14	1,257	+0.13(+0.42%)
Sep 24, 2019	31.01	31.13	31.01	31.01	1,348	+0.24(+0.79%)
Sep 23, 2019	31.00	31.16	30.77	30.77	1,127	-0.80(-2.54%)
Sep 20, 2019	30.85	31.57	30.85	31.57	5,518	+0.28(+0.89%)
Sep 19, 2019	30.95	31.29	30.79	31.29	2,809	+0.44(+1.42%)
Sep 18, 2019	30.50	31.10	30.50	30.86	4,062	+0.06(+0.19%)
Sep 17, 2019	30.67	30.80	30.67	30.80	1,250	-0.04(-0.13%)
Sep 16, 2019	30.96	30.96	30.84	30.84	724	-0.24(-0.79%)
Sep 13, 2019	30.95	31.08	30.95	31.08	1,003	+0.00(+0.02%)
Sep 12, 2019	30.94	31.29	30.84	31.07	2,562	-0.16(-0.51%)
Sep 11, 2019	31.14	31.23	31.14	31.23	1,438	+0.34(+1.10%)
Sep 10, 2019	30.63	31.14	30.63	30.90	3,667	+0.16(+0.52%)
Sep 09, 2019	30.78	30.78	30.74	30.74	1,232	+0.08(+0.26%)
Sep 06, 2019	30.86	31.08	30.64	30.66	4,725	-0.43(-1.38%)
Sep 05, 2019	30.63	31.09	30.63	31.08	3,028	+0.30(+0.97%)
Sep 04, 2019	30.70	30.79	30.70	30.79	1,464	+0.05(+0.16%)
Sep 03, 2019	30.88	30.88	30.41	30.74	2,448	-0.75(-2.37%)
Aug 29, 2019		31.48	31.48	31.48	0	+0.42(+1.36%)
Aug 28, 2019	31.06	31.06	31.06	31.06	301	-0.02(-0.08%)
Aug 27, 2019	31.14	31.15	31.08	31.08	1,047	-0.10(-0.32%)
Aug 26, 2019	30.84	31.56	30.84	31.18	2,111	+0.10(+0.32%)
Aug 23, 2019	30.94	31.16	29.95	31.08	3,317	-0.25(-0.79%)
Aug 22, 2019	30.84	31.33	30.84	31.33	1,387	+0.37(+1.19%)
Aug 21, 2019	30.64	31.16	30.64	30.96	2,549	-0.20(-0.63%)
Aug 20, 2019	31.16	31.16	31.16	31.16	213	-0.40(-1.25%)
Aug 19, 2019		31.56	31.56	31.56	32	+0.00(+0.00%)
Aug 16, 2019		31.56	31.56	31.56	39	+0.00(+0.00%)
Aug 15, 2019	31.56	31.56	30.59	31.56	201	+1.02(+3.34%)
Aug 14, 2019	30.59	30.59	30.34	30.54	7,784	+0.06(+0.20%)
Aug 13, 2019	30.29	30.59	30.01	30.48	2,371	+0.23(+0.76%)
Aug 12, 2019	30.18	31.71	30.18	30.25	5,696	-0.13(-0.43%)
Aug 09, 2019	30.73	31.18	30.38	30.38	3,418	-0.34(-1.10%)
Aug 08, 2019	30.89	31.98	30.72	30.72	2,143	-0.02(-0.06%)
Aug 07, 2019	31.33	31.83	30.74	30.74	5,422	-0.35(-1.13%)
Aug 06, 2019	30.74	32.05	30.74	31.09	2,843	-0.04(-0.14%)
Aug 05, 2019	30.72	31.13	30.72	31.13	1,407	-0.11(-0.36%)
Aug 02, 2019	31.24	31.24	31.24	31.24	201	+0.14(+0.45%)
Aug 01, 2019	30.80	31.66	30.80	31.10	5,797	+0.02(+0.06%)
Jul 31, 2019	30.84	31.95	30.84	31.08	4,378	-0.20(-0.64%)
Jul 30, 2019	30.68	32.08	30.68	31.28	3,708	-0.05(-0.16%)
Jul 29, 2019	30.49	31.84	30.49	31.33	2,091	-0.44(-1.38%)
Jul 26, 2019	30.35	31.80	30.35	31.77	8,947	+0.40(+1.29%)
Jul 25, 2019	30.58	31.37	30.58	31.37	1,669	+0.28(+0.91%)
Jul 24, 2019	30.54	31.08	30.54	31.08	242	+0.00(+0.01%)
Jul 22, 2019		31.08	31.08	31.08	0	-0.65(-2.05%)
Jul 19, 2019		31.73	31.73	31.73	2	+0.00(+0.00%)
Jul 18, 2019	32.05	32.05	31.69	31.73	5,573	-1.08(-3.30%)
Jul 17, 2019		32.81	32.81	32.81	32	+0.00(+0.00%)
Jul 16, 2019	31.94	32.81	31.94	32.81	1,346	+0.48(+1.48%)
Jul 15, 2019		32.34	32.34	32.34	66	+0.00(+0.00%)
Jul 12, 2019	32.81	32.81	32.34	32.34	1,508	-0.44(-1.34%)
Jul 11, 2019	32.18	32.77	32.18	32.77	967	+0.16(+0.49%)
Jul 10, 2019	32.33	32.68	31.75	32.62	1,349	+0.79(+2.47%)
Jul 09, 2019	31.74	31.87	31.74	31.83	807	-0.50(-1.54%)
Jul 08, 2019	32.11	32.35	32.11	32.33	1,192	-0.75(-2.27%)
Jul 05, 2019	32.97	33.08	32.67	33.08	1,105	+0.25(+0.77%)
Jul 03, 2019	32.37	32.82	32.37	32.82	402	+0.50(+1.54%)
Jul 02, 2019	32.06	32.37	32.06	32.33	532	+0.58(+1.83%)
Jul 01, 2019	31.75	31.75	31.75	31.75	726	-0.69(-2.13%)
Jun 28, 2019	33.11	33.11	32.44	32.44	1,407	-0.74(-2.22%)
Jun 27, 2019	33.07	33.17	33.07	33.17	684	+0.16(+0.49%)
Jun 26, 2019	32.82	33.01	32.82	33.01	570	-0.07(-0.22%)
Jun 25, 2019	32.82	33.08	32.82	33.08	1,427	-0.11(-0.33%)
Jun 24, 2019	33.19	33.19	33.18	33.19	646	+0.72(+2.20%)
Jun 21, 2019		32.48	32.48	32.48	32	+0.00(+0.00%)
Jun 20, 2019	32.54	33.19	32.47	32.48	2,960	-0.75(-2.25%)
Jun 19, 2019		33.22	33.22	33.22	1	+0.00(+0.00%)
Jun 18, 2019		33.22	33.22	33.22	1	+0.00(+0.00%)
Jun 17, 2019		33.22	33.22	33.22	245	+0.00(+0.00%)
Jun 14, 2019	33.19	33.22	32.68	33.22	6,735	+0.40(+1.21%)
Jun 13, 2019		32.82	32.82	32.82	31	+0.00(+0.00%)
Jun 12, 2019	32.53	32.82	32.53	32.82	9,700	+0.28(+0.85%)
Jun 11, 2019	32.55	32.55	32.55	32.55	389	-0.87(-2.61%)
Jun 10, 2019	32.87	33.42	32.33	33.42	2,177	+0.56(+1.69%)
Jun 06, 2019		32.87	32.87	32.87	0	+0.00(+0.00%)
Jun 05, 2019	32.87	32.87	32.86	32.87	1,203	-0.46(-1.37%)
Jun 04, 2019	33.61	33.61	33.27	33.32	1,664	-0.22(-0.65%)
Jun 03, 2019	33.11	33.54	32.95	33.54	871	+0.49(+1.50%)
May 31, 2019		33.05	33.05	33.05	35	+0.00(+0.00%)
May 30, 2019		33.05	33.05	33.05	8	+0.00(+0.00%)
May 29, 2019	32.98	33.07	32.46	33.05	2,820	-0.54(-1.61%)
May 28, 2019	33.55	33.59	33.55	33.59	1,300	-0.09(-0.27%)
May 24, 2019	33.96	34.45	33.64	33.68	2,316	-0.70(-2.02%)
May 23, 2019		34.37	34.37	34.37	1	+0.00(+0.00%)
May 22, 2019	34.55	34.55	34.37	34.37	346	-0.48(-1.37%)
May 21, 2019		34.85	34.85	34.85	26	+0.00(+0.00%)
May 20, 2019	35.25	35.25	34.80	34.85	2,017	+0.05(+0.14%)
May 17, 2019	34.80	34.80	34.80	34.80	201	-0.03(-0.09%)
May 16, 2019	35.07	35.25	34.83	34.83	1,110	-0.22(-0.62%)
May 15, 2019	35.05	35.05	35.05	35.05	254	+0.12(+0.35%)
May 13, 2019		34.93	34.93	34.93	0	+0.13(+0.36%)
May 10, 2019	34.79	34.85	34.79	34.80	2,719	+0.33(+0.95%)
May 09, 2019	34.30	34.65	34.30	34.47	4,772	-0.44(-1.25%)
May 08, 2019	35.24	35.24	34.60	34.91	867	+0.51(+1.50%)
May 07, 2019	34.09	34.51	34.09	34.39	2,748	+0.59(+1.73%)
May 06, 2019	33.26	34.26	33.26	33.81	3,157	-0.32(-0.95%)
May 03, 2019	34.00	34.26	34.00	34.13	3,122	+0.37(+1.10%)
May 02, 2019	33.65	33.76	33.40	33.76	2,461	+0.50(+1.49%)
May 01, 2019	32.77	33.35	32.77	33.26	3,565	-0.15(-0.45%)
Apr 30, 2019	31.32	33.85	31.32	33.41	7,013	-0.10(-0.30%)
Apr 29, 2019	33.25	33.74	33.17	33.51	4,734	+0.21(+0.63%)
Apr 26, 2019	32.86	33.41	32.45	33.30	14,099	-0.75(-2.22%)
Apr 25, 2019	33.10	34.06	33.01	34.06	2,595	+1.24(+3.78%)
Apr 24, 2019	33.46	33.46	32.82	32.82	1,357	-0.53(-1.58%)
Apr 23, 2019	33.34	33.34	33.34	33.34	235	+0.39(+1.17%)
Apr 22, 2019	32.95	32.95	32.95	32.95	360	-0.31(-0.93%)
Apr 18, 2019		33.26	33.26	33.26	4	+0.00(+0.00%)
Apr 17, 2019	32.48	33.26	32.47	33.26	3,591	+0.80(+2.45%)
Apr 16, 2019	33.15	33.15	32.47	32.47	3,199	+0.54(+1.68%)
Apr 15, 2019	31.93	31.93	31.93	31.93	722	-0.41(-1.27%)
Apr 12, 2019	32.16	32.62	31.98	32.34	3,524	+0.17(+0.54%)
Apr 11, 2019	32.07	32.92	31.72	32.17	2,547	-0.13(-0.41%)
Apr 10, 2019	31.16	32.30	31.16	32.30	9,546	-0.46(-1.41%)
Apr 09, 2019	32.74	32.77	32.42	32.77	1,537	+0.95(+2.99%)
Apr 08, 2019	30.79	31.82	30.79	31.82	4,183	+1.30(+4.27%)
Apr 05, 2019	30.53	30.53	30.51	30.51	4,532	-0.52(-1.66%)
Apr 04, 2019	30.78	31.03	29.81	31.03	3,814	+0.15(+0.49%)
Apr 03, 2019	30.73	31.02	30.73	30.88	1,635	+0.20(+0.64%)
Apr 02, 2019	30.51	30.78	30.46	30.68	1,255	+0.37(+1.21%)
Apr 01, 2019		30.31	30.31	30.31	35	+0.00(+0.00%)
Mar 29, 2019	30.31	30.31	30.31	30.31	100	-0.76(-2.45%)
Mar 28, 2019	31.18	31.23	29.90	31.08	6,290	-0.16(-0.51%)
Mar 27, 2019	31.28	31.28	31.24	31.24	490	+0.21(+0.67%)
Mar 26, 2019	31.03	31.03	31.03	31.03	326	-0.25(-0.79%)
Mar 25, 2019	31.27	31.28	31.27	31.28	385	-0.10(-0.32%)
Mar 22, 2019	31.38	31.38	31.38	31.38	604	+0.00(+0.02%)
Mar 21, 2019	31.97	31.97	31.20	31.37	4,035	-0.76(-2.37%)
Mar 20, 2019	32.13	32.13	32.13	32.13	1,040	-0.24(-0.75%)
Mar 19, 2019		32.37	32.37	32.37	33	+0.00(+0.00%)
Mar 18, 2019		32.37	32.37	32.37	2	+0.00(+0.00%)
Mar 15, 2019		32.37	32.37	32.37	2	+0.00(+0.00%)
Mar 14, 2019	32.37	32.37	32.37	32.37	1,011	+0.10(+0.32%)
Mar 13, 2019	31.78	32.63	31.78	32.27	2,520	-0.22(-0.67%)
Mar 12, 2019	32.49	32.49	32.49	32.49	303	-0.72(-2.17%)
Mar 11, 2019	32.09	33.21	32.09	33.21	1,431	+1.04(+3.24%)
Mar 08, 2019	31.72	32.17	31.72	32.17	504	+0.00(+0.00%)
Mar 07, 2019	31.72	32.17	31.72	32.17	1,127	+0.45(+1.41%)
Mar 05, 2019		31.72	31.72	31.72	0	+0.09(+0.28%)
Mar 04, 2019	32.59	32.59	31.63	31.63	345	-0.29(-0.90%)
Feb 28, 2019		31.92	31.92	31.92	0	-0.25(-0.77%)
Feb 27, 2019	32.38	32.71	31.97	32.17	4,374	+0.49(+1.56%)
Feb 26, 2019	31.86	32.02	31.64	31.67	1,330	-1.23(-3.74%)
Feb 25, 2019	32.90	32.90	32.90	32.90	325	+0.73(+2.27%)
Feb 22, 2019		32.17	32.17	32.17	9	+0.00(+0.00%)
Feb 21, 2019	31.75	32.17	31.75	32.17	470	+0.42(+1.33%)
Feb 20, 2019	31.75	31.75	31.75	31.75	650	-0.48(-1.48%)
Feb 19, 2019		32.23	32.23	32.23	260	+0.00(+0.00%)
Feb 15, 2019	32.70	32.88	32.23	32.23	2,622	-1.27(-3.79%)
Feb 14, 2019	33.50	33.50	33.50	33.50	251	+2.47(+7.96%)
Feb 13, 2019		31.03	31.03	31.03	18	+0.00(+0.00%)
Feb 12, 2019		31.03	31.03	31.03	102	+0.00(+0.00%)
Feb 11, 2019	31.74	32.02	31.03	31.03	2,219	-0.69(-2.19%)
Feb 08, 2019	31.72	31.72	31.58	31.72	1,714	+0.59(+1.91%)
Feb 07, 2019	30.55	31.15	30.43	31.13	1,760	+0.69(+2.28%)
Feb 06, 2019		30.43	30.43	30.43	61	+0.00(+0.00%)
Feb 05, 2019	30.37	30.73	30.37	30.43	2,295	+0.01(+0.03%)
Feb 04, 2019		30.42	30.42	30.42	61	+0.00(+0.00%)