Wellesley Bncp Inc (NQ: WEBK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 01, 2019	30.42	30.42	30.42	30.42	100	+0.04(+0.13%)
Jan 31, 2019	29.67	30.45	29.66	30.38	7,774	+1.53(+5.29%)
Jan 30, 2019	29.62	29.68	28.86	28.86	2,223	+0.06(+0.19%)
Jan 29, 2019	29.24	29.35	28.78	28.80	1,908	-0.09(-0.31%)
Jan 28, 2019		28.89	28.89	28.89	2	+0.00(+0.00%)
Jan 25, 2019	28.50	28.89	28.47	28.89	907	+0.97(+3.46%)
Jan 24, 2019		27.92	27.92	27.92	3	+0.00(+0.00%)
Jan 23, 2019	27.92	28.25	27.92	27.92	2,813	+0.07(+0.24%)
Jan 22, 2019	28.08	28.09	27.86	27.86	2,313	-0.24(-0.84%)
Jan 18, 2019	28.64	28.75	28.09	28.09	6,355	-0.21(-0.74%)
Jan 17, 2019	28.72	28.72	28.30	28.30	325	+0.05(+0.18%)
Jan 16, 2019		28.25	28.25	28.25	113	+0.00(+0.00%)
Jan 15, 2019	28.25	28.25	28.25	28.25	560	+0.47(+1.68%)
Jan 14, 2019		27.79	27.79	27.79	89	+0.00(+0.00%)
Jan 11, 2019	28.47	29.04	27.71	27.79	6,052	-0.66(-2.33%)
Jan 10, 2019	28.78	28.80	28.18	28.45	4,605	+0.28(+0.99%)
Jan 09, 2019	28.07	28.45	28.07	28.17	1,230	-0.87(-3.01%)
Jan 08, 2019	29.04	29.04	29.04	29.04	525	+0.30(+1.03%)
Jan 07, 2019	28.50	28.75	28.50	28.75	4,445	+0.99(+3.57%)
Jan 04, 2019	28.75	28.75	27.76	27.76	1,311	-0.26(-0.92%)
Jan 03, 2019	28.01	28.01	28.01	28.01	272	+0.01(+0.04%)
Jan 02, 2019	28.00	28.37	28.00	28.00	723	+0.51(+1.84%)
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%)