Wellesley Bncp Inc (NQ: WEBK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	27.76	28.75	27.50	27.50	1,513	-1.45(-5.00%)
Dec 28, 2018		28.95	28.95	28.95	3	+0.00(+0.00%)
Dec 27, 2018	29.00	29.00	28.05	28.95	877	+0.69(+2.46%)
Dec 26, 2018	28.57	28.57	28.25	28.25	936	+0.22(+0.78%)
Dec 21, 2018		28.03	28.03	28.03	0	+0.07(+0.25%)
Dec 20, 2018	27.97	28.25	27.96	27.96	1,537	+0.00(+0.00%)
Dec 19, 2018	27.53	27.96	27.53	27.96	619	+0.12(+0.43%)
Dec 18, 2018	28.25	28.25	27.52	27.85	2,806	-0.51(-1.78%)
Dec 17, 2018	28.35	28.35	28.35	28.35	113	-0.16(-0.56%)
Dec 14, 2018	28.81	28.81	28.51	28.51	3,530	-1.28(-4.28%)
Dec 13, 2018	29.36	29.79	29.25	29.79	1,187	+0.29(+1.00%)
Dec 12, 2018	31.14	31.57	29.42	29.49	6,173	-0.78(-2.59%)
Dec 11, 2018	31.72	31.72	29.61	30.27	1,894	-0.45(-1.47%)
Dec 10, 2018	30.91	30.91	30.72	30.72	659	-0.15(-0.48%)
Dec 07, 2018		30.87	30.87	30.87	84	+0.00(+0.00%)
Dec 06, 2018	30.03	30.87	30.03	30.87	766	-0.84(-2.65%)
Dec 04, 2018	31.64	31.71	31.64	31.71	404	-0.09(-0.28%)
Dec 03, 2018		31.80	31.80	31.80	16	+0.00(+0.00%)
Nov 30, 2018	31.86	31.88	31.79	31.80	505	+0.36(+1.13%)
Nov 29, 2018	31.04	31.52	30.61	31.45	709	-0.32(-1.00%)
Nov 28, 2018	30.53	31.76	30.53	31.76	516	+0.87(+2.82%)
Nov 27, 2018	30.68	31.25	30.29	30.89	2,121	-0.08(-0.26%)
Nov 26, 2018	30.43	30.97	30.43	30.97	2,172	+0.67(+2.22%)
Nov 23, 2018		30.30	30.30	30.30	106	+0.00(+0.00%)
Nov 21, 2018		30.30	30.30	30.30	0	+0.00(+0.00%)
Nov 20, 2018	31.16	31.16	30.30	30.30	530	-0.43(-1.38%)
Nov 19, 2018	30.41	30.72	30.41	30.72	581	+0.32(+1.04%)
Nov 16, 2018	31.02	31.02	30.07	30.41	4,345	-0.15(-0.49%)
Nov 15, 2018		30.56	30.56	30.56	25	+0.00(+0.00%)
Nov 14, 2018	30.18	30.65	29.91	30.56	2,728	+0.20(+0.65%)
Nov 13, 2018	29.74	30.39	29.74	30.36	409	+0.34(+1.12%)
Nov 12, 2018	29.55	30.24	29.55	30.02	1,669	-0.58(-1.91%)
Nov 09, 2018	31.52	31.52	29.90	30.61	909	-0.77(-2.47%)
Nov 08, 2018	31.54	31.54	31.16	31.38	1,046	+0.21(+0.67%)
Nov 07, 2018		31.17	31.17	31.17	2	+0.00(+0.00%)
Nov 06, 2018		31.17	31.17	31.17	90	+0.00(+0.00%)
Nov 05, 2018	31.51	31.66	31.17	31.17	1,141	+0.00(+0.00%)
Nov 02, 2018	31.17	31.17	31.17	31.17	303	-0.60(-1.90%)
Nov 01, 2018		31.77	31.77	31.77	57	+0.00(+0.00%)
Oct 31, 2018	31.72	31.77	31.72	31.77	616	-0.04(-0.13%)
Oct 30, 2018	29.53	31.81	29.48	31.81	1,890	+1.14(+3.71%)
Oct 29, 2018	28.71	30.97	28.71	30.68	2,487	+1.98(+6.90%)
Oct 26, 2018	31.36	31.37	28.70	28.70	4,547	-1.30(-4.32%)
Oct 25, 2018	30.68	31.66	27.52	29.99	3,295	-1.20(-3.84%)
Oct 24, 2018	31.67	31.67	30.85	31.19	2,685	-1.24(-3.81%)
Oct 23, 2018	32.93	32.93	32.42	32.43	3,532	-0.13(-0.39%)
Oct 22, 2018	32.51	32.68	32.51	32.55	1,886	-0.89(-2.67%)
Oct 19, 2018	33.05	33.51	32.80	33.45	3,233	+0.73(+2.24%)
Oct 18, 2018	32.84	32.84	32.13	32.71	2,471	-0.68(-2.04%)
Oct 17, 2018		33.40	33.40	33.40	2	+0.00(+0.00%)
Oct 16, 2018		33.40	33.40	33.40	2	+0.00(+0.00%)
Oct 15, 2018	33.40	33.40	33.40	33.40	362	+0.09(+0.27%)
Oct 12, 2018	33.19	33.44	33.19	33.31	12,329	+0.12(+0.36%)
Oct 11, 2018	33.16	33.24	32.91	33.19	6,010	+0.44(+1.33%)
Oct 10, 2018	33.45	33.45	32.75	32.75	568	+0.49(+1.53%)
Oct 09, 2018	33.15	33.15	32.26	32.26	2,352	-0.99(-2.98%)
Oct 08, 2018	33.25	33.25	33.25	33.25	271	-0.29(-0.86%)
Oct 05, 2018	33.61	33.61	33.20	33.54	1,111	+0.22(+0.66%)
Oct 04, 2018	33.21	33.37	33.20	33.32	1,546	+0.02(+0.06%)
Oct 03, 2018	33.28	33.30	33.17	33.30	1,769	+0.10(+0.29%)
Oct 02, 2018	33.20	33.20	33.20	33.20	259	-0.45(-1.32%)
Oct 01, 2018	33.64	33.84	33.64	33.64	2,294	-0.25(-0.73%)
Sep 28, 2018	33.89	33.89	33.89	33.89	303	+0.69(+2.09%)
Sep 27, 2018	33.25	33.64	33.20	33.20	10,700	+0.05(+0.15%)
Sep 26, 2018	33.64	33.64	33.15	33.15	2,432	-0.25(-0.74%)
Sep 25, 2018	33.64	33.64	33.40	33.40	1,288	-0.74(-2.17%)
Sep 21, 2018		34.14	34.14	34.14	0	+0.30(+0.88%)
Sep 20, 2018	33.84	33.84	33.84	33.84	500	+0.20(+0.59%)
Sep 19, 2018	33.64	33.64	33.64	33.64	199	+0.00(+0.00%)
Sep 18, 2018	33.64	33.72	33.64	33.64	898	+0.00(+0.00%)
Sep 17, 2018		33.64	33.64	33.64	119	+0.00(+0.00%)
Sep 14, 2018	33.71	33.84	33.64	33.64	909	-0.20(-0.58%)
Sep 13, 2018		33.84	33.84	33.84	132	+0.00(+0.00%)
Sep 12, 2018	33.64	34.14	33.64	33.84	5,900	+0.35(+1.03%)
Sep 11, 2018	33.50	33.50	33.50	33.50	511	+0.03(+0.09%)
Sep 10, 2018	33.47	33.47	33.47	33.47	330	-0.38(-1.11%)
Sep 07, 2018		33.84	33.84	33.84	2	+0.00(+0.00%)
Sep 06, 2018		33.84	33.84	33.84	3	+0.00(+0.00%)
Sep 05, 2018	33.84	33.84	33.84	33.84	215	+0.20(+0.59%)
Sep 04, 2018	33.30	33.69	33.30	33.64	2,217	+0.45(+1.36%)
Aug 31, 2018		33.19	33.19	33.19	0	-0.69(-2.04%)
Aug 30, 2018	33.10	33.93	33.08	33.89	2,640	-0.06(-0.17%)
Aug 29, 2018	33.59	33.94	33.59	33.94	207	-0.14(-0.41%)
Aug 28, 2018	34.08	34.08	34.08	34.08	366	+0.44(+1.32%)
Aug 27, 2018	33.59	33.64	33.59	33.64	5,266	+0.05(+0.15%)
Aug 24, 2018		33.59	33.59	33.59	147	+0.00(+0.00%)
Aug 23, 2018	33.59	33.66	33.59	33.59	12,606	-0.20(-0.58%)
Aug 22, 2018	33.69	33.89	33.64	33.79	2,164	+0.20(+0.59%)
Aug 21, 2018	33.49	33.59	33.45	33.59	2,371	+0.12(+0.35%)
Aug 20, 2018		33.47	33.47	33.47	30	+0.00(+0.00%)
Aug 17, 2018	32.90	33.47	32.85	33.47	6,174	+0.62(+1.89%)
Aug 16, 2018		32.85	32.85	32.85	13	+0.00(+0.00%)
Aug 15, 2018	32.85	32.85	32.85	32.85	551	+0.00(+0.00%)
Aug 14, 2018	32.85	32.85	32.85	32.85	710	-0.00(-0.02%)
Aug 13, 2018	33.24	33.24	32.85	32.85	2,040	-0.35(-1.06%)
Aug 10, 2018	33.20	33.20	33.20	33.20	101	-0.14(-0.41%)
Aug 09, 2018		33.34	33.34	33.34	25	+0.00(+0.00%)
Aug 08, 2018	32.85	33.34	32.85	33.34	1,941	+0.07(+0.21%)
Aug 07, 2018		33.27	33.27	33.27	2	+0.00(+0.00%)
Aug 06, 2018		33.28	33.28	33.27	3	+0.00(+0.00%)
Aug 03, 2018	33.27	33.27	33.27	33.27	202	-0.07(-0.21%)
Aug 02, 2018	32.95	33.44	32.85	33.34	2,280	-0.10(-0.30%)
Aug 01, 2018	32.85	33.61	32.85	33.44	1,646	+0.00(+0.00%)
Jul 31, 2018					53	+0.00(+0.00%)
Jul 30, 2018					24	+0.00(+0.00%)
Jul 27, 2018	33.84	33.84	33.64	33.84	2,328	+0.99(+3.01%)
Jul 26, 2018	32.85	32.85	32.85	32.85	1,085	+0.25(+0.76%)
Jul 25, 2018	32.61	32.61	32.60	32.60	334	+0.00(+0.00%)
Jul 24, 2018	32.60	32.60	32.60	32.60	541	+0.00(+0.00%)
Jul 19, 2018		32.60	32.60	32.60	0	-0.25(-0.75%)
Jul 18, 2018	32.85	32.85	32.85	32.85	404	+0.00(+0.00%)
Jul 16, 2018		32.85	32.85	32.85	0	+0.25(+0.76%)
Jul 13, 2018	32.60	32.60	32.60	32.60	2,024	+0.20(+0.61%)
Jul 12, 2018	32.60	32.60	32.40	32.40	1,185	+0.00(+0.00%)
Jul 11, 2018	32.21	32.40	32.21	32.40	286	-0.20(-0.61%)
Jul 10, 2018	32.21	32.60	32.21	32.60	745	+0.44(+1.38%)
Jul 09, 2018	32.60	32.95	32.16	32.16	1,480	-0.44(-1.36%)
Jul 06, 2018	33.84	33.84	31.37	32.60	3,612	-0.59(-1.79%)
Jul 05, 2018	33.84	33.84	32.95	33.19	2,066	-0.64(-1.90%)
Jul 02, 2018		33.84	33.84	33.84	0	+0.42(+1.26%)
Jun 28, 2018		33.42	33.42	33.42	95	+0.91(+2.81%)
Jun 27, 2018	32.55	32.67	32.50	32.50	2,339	-0.10(-0.30%)
Jun 26, 2018	32.60	32.60	32.55	32.60	853	+0.33(+1.03%)
Jun 25, 2018	32.27	32.27	32.27	32.27	212	-0.19(-0.57%)
Jun 22, 2018	32.78	32.90	32.45	32.45	2,630	-0.20(-0.61%)
Jun 21, 2018	33.05	33.68	32.65	32.65	5,176	-0.05(-0.15%)
Jun 20, 2018	33.05	33.05	32.70	32.70	615	+0.44(+1.38%)
Jun 19, 2018	32.60	32.60	31.12	32.26	5,890	-0.05(-0.15%)
Jun 18, 2018	32.55	32.55	32.30	32.30	1,741	-0.10(-0.30%)
Jun 15, 2018		33.09	31.49	32.40	2,059	-0.69(-2.09%)
Jun 14, 2018	33.09	33.09	33.09	33.09	203	+0.25(+0.75%)
Jun 13, 2018	33.09	33.09	32.80	32.85	1,908	-0.20(-0.60%)
Jun 12, 2018	32.70	33.05	32.70	33.05	608	-0.15(-0.45%)
Jun 07, 2018		33.19	33.19	33.19	270	+1.19(+3.70%)
Jun 06, 2018	32.50	33.09	32.01	32.01	3,486	-0.29(-0.90%)
Jun 05, 2018	32.45	32.45	31.37	32.30	3,974	-0.09(-0.28%)
Jun 04, 2018	32.61	32.61	32.35	32.39	2,391	-0.65(-1.96%)
Jun 01, 2018	33.43	33.43	32.69	33.04	1,845	+0.03(+0.08%)
May 31, 2018	33.20	33.34	33.01	33.01	1,958	+0.47(+1.43%)
May 30, 2018	33.29	33.29	32.45	32.55	1,798	-0.74(-2.22%)
May 29, 2018	32.88	33.29	32.88	33.29	561	+0.25(+0.75%)
May 25, 2018		33.04	33.04	33.04	0	+0.12(+0.37%)
May 22, 2018		32.92	32.92	32.92	2	+0.57(+1.76%)
May 21, 2018	31.93	32.35	31.93	32.35	2,244	+0.30(+0.92%)
May 18, 2018	32.05	32.05	32.05	32.05	147	+0.00(+0.00%)
May 17, 2018	32.05	32.05	32.05	32.05	495	+0.10(+0.31%)
May 16, 2018	33.29	33.29	31.86	31.95	5,955	-0.59(-1.82%)
May 15, 2018	32.10	32.79	32.00	32.55	4,170	+0.05(+0.15%)
May 14, 2018	32.50	32.50	32.50	32.50	221	-0.29(-0.89%)
May 10, 2018		32.79	32.79	32.79	38	+0.29(+0.90%)
May 09, 2018	32.55	32.55	32.05	32.50	6,136	+0.44(+1.38%)
May 08, 2018	32.05	32.42	32.05	32.05	1,722	+0.15(+0.46%)
May 07, 2018	31.86	31.91	31.86	31.91	299	+0.00(+0.00%)
May 02, 2018		31.91	31.91	31.91	15	+0.10(+0.31%)
May 01, 2018	32.47	32.47	31.81	31.81	1,388	-0.99(-3.01%)
Apr 30, 2018	32.79	32.79	32.79	32.79	136	+0.99(+3.10%)
Apr 27, 2018	32.30	32.79	31.81	31.81	1,354	-0.25(-0.77%)
Apr 26, 2018	31.75	32.06	31.37	32.05	3,010	+0.74(+2.36%)
Apr 25, 2018	31.31	31.31	31.31	31.31	317	+0.74(+2.42%)
Apr 20, 2018		30.57	30.57	30.57	22	+0.00(+0.00%)
Apr 19, 2018	30.92	30.92	30.57	30.57	3,166	-0.49(-1.59%)
Apr 18, 2018	30.64	31.07	30.64	31.07	450	+0.00(+0.00%)
Apr 17, 2018	31.07	31.07	30.94	31.07	1,178	-0.25(-0.79%)
Apr 10, 2018		31.31	31.31	31.31	22	+0.49(+1.60%)
Apr 09, 2018	30.82	30.82	30.35	30.82	916	+0.00(+0.00%)
Apr 06, 2018		30.23	30.23	30.82	234	+0.59(+1.96%)
Apr 04, 2018		30.23	30.23	30.23	9	+1.08(+3.72%)
Apr 03, 2018	30.08	30.08	28.11	29.14	3,394	-0.25(-0.84%)
Mar 29, 2018		29.39	29.39	29.39	76	+0.20(+0.68%)
Mar 27, 2018		29.19	29.19	29.19	1	-0.09(-0.32%)
Mar 26, 2018	29.29	29.29	29.29	29.29	475	-0.25(-0.84%)
Mar 23, 2018	29.05	29.53	29.05	29.53	2,308	+0.24(+0.83%)
Mar 22, 2018	29.00	29.29	29.00	29.29	3,250	+0.69(+2.41%)
Mar 21, 2018	29.24	29.29	28.60	28.60	844	+0.05(+0.17%)
Mar 20, 2018	28.56	28.56	28.55	28.55	1,013	-0.35(-1.19%)
Mar 16, 2018		28.90	28.90	28.90	58	+0.94(+3.35%)
Mar 15, 2018	27.96	27.96	27.96	27.96	115	-0.35(-1.22%)
Mar 12, 2018		28.31	28.31	28.31	123	-0.19(-0.66%)
Mar 09, 2018	28.06	28.61	27.84	28.49	6,943	+0.09(+0.32%)
Mar 08, 2018	27.96	28.65	27.96	28.40	5,404	+0.49(+1.76%)
Mar 07, 2018	28.45	28.45	27.70	27.91	1,711	-0.25(-0.87%)
Mar 06, 2018	28.60	28.65	28.16	28.16	8,945	-0.34(-1.21%)
Mar 05, 2018	28.65	28.65	28.31	28.50	6,272	+0.00(+0.00%)
Mar 02, 2018	28.65	28.65	27.91	28.50	1,045	-0.15(-0.52%)
Feb 28, 2018		28.65	28.65	28.65	17	+0.00(+0.00%)
Feb 27, 2018	28.56	28.65	28.55	28.65	3,366	+0.05(+0.17%)
Feb 26, 2018	28.06	28.86	28.06	28.60	4,396	+0.39(+1.40%)
Feb 22, 2018		28.21	28.21	28.21	13	-0.06(-0.20%)
Feb 21, 2018	28.26	28.26	28.26	28.26	233	-0.18(-0.65%)
Feb 16, 2018		28.45	28.45	28.45	0	-0.15(-0.52%)
Feb 13, 2018		28.60	28.60	28.60	0	+0.53(+1.89%)
Feb 08, 2018		28.06	28.06	28.06	45	-0.36(-1.28%)
Feb 06, 2018		28.43	28.43	28.43	0	-0.42(-1.44%)
Feb 05, 2018		28.85	28.75	28.84	3,151	+0.09(+0.33%)
Feb 02, 2018	28.75	28.75	28.75	28.75	1,133	+0.10(+0.34%)
Feb 01, 2018	28.80	28.80	28.65	28.65	1,231	-0.59(-2.02%)
Jan 31, 2018	28.85	29.24	28.80	29.24	2,358	+0.44(+1.54%)
Jan 30, 2018	28.80	28.80	28.80	28.80	103	-0.04(-0.13%)
Jan 29, 2018	28.83	28.83	28.83	28.83	507	+0.04(+0.13%)
Jan 26, 2018	28.80	28.80	28.80	28.80	1,110	+0.00(+0.00%)
Jan 22, 2018		28.80	28.80	28.80	0	-0.05(-0.17%)
Jan 16, 2018		28.85	28.85	28.85	8	+0.00(+0.00%)
Jan 12, 2018		28.85	28.85	28.85	0	+0.25(+0.86%)
Jan 11, 2018	29.04	29.04	29.04	28.60	2,266	+0.30(+1.04%)
Jan 10, 2018	28.31	28.31	28.31	28.31	107	+0.49(+1.77%)
Jan 09, 2018	27.76	27.81	27.76	27.81	230	-0.25(-0.88%)
Jan 05, 2018		28.06	28.06	28.06	0	+0.00(+0.00%)
Jan 04, 2018	27.67	28.06	27.67	28.06	967	-0.98(-3.39%)
Jan 03, 2018	29.04	29.04	29.04	29.04	150	-0.14(-0.48%)