Dark

WEBK
Wellesley Bancorp Inc
stock NASDAQ

Inactive

May 29, 2020

34.00USD-2.046%(-0.71)12,139

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-05-29	33.7300	34.3510	33.0400	34.0000	-2.046%	12,139	0.000%
2020-05-28	35.0000	35.5000	34.7100	34.7100	+1.166%	1,523	-2.046%
2020-05-27	32.7500	34.6000	32.6446	34.3100	+9.302%	6,518	-0.904%
2020-05-26	31.7700	32.5000	31.3900	31.3900	-0.412%	4,077	+8.315%
2020-05-22	31.5200	31.5200	31.2100	31.5200	0.000%	3,790	+7.868%
2020-05-21	30.5000	32.3600	30.5000	31.5200	-0.724%	2,673	+7.868%
2020-05-20	31.7550	31.7550	31.7500	31.7500	+5.517%	592	+7.087%
2020-05-19	30.0000	30.0900	30.0000	30.0900	-2.747%	1,062	+12.994%
2020-05-18	30.9400	30.9400	30.9400	30.9400	+6.911%	271	+9.890%
2020-05-14	28.3200	28.9400	28.3200	28.9400	-3.275%	360	+17.484%
2020-05-13	27.7750	29.9200	27.2900	29.9200	+7.317%	525	+13.636%
2020-05-12	28.0200	28.0200	27.8800	27.8800	-8.320%	655	+21.951%
2020-05-08	28.7800	30.7800	28.7800	30.4100	+5.664%	2,016	+11.805%
2020-05-05	28.4400	28.7800	28.4300	28.7800	-6.981%	664	+18.138%
2020-04-29	31.0000	31.6500	30.9400	30.9400	+10.896%	5,175	+9.890%
2020-04-28	28.4700	28.4700	27.9000	27.9000	-0.464%	2,466	+21.864%
2020-04-27	26.8300	28.5800	26.8300	28.0300	+6.740%	7,824	+21.299%
2020-04-24	26.2500	26.2600	26.2500	26.2600	0.000%	1,524	+29.474%
2020-04-23	25.2500	26.4500	25.0080	26.2600	+1.039%	2,608	+29.474%
2020-04-22	26.1000	26.1000	25.5000	25.9900	+3.960%	3,267	+30.820%
2020-04-21	26.1466	26.1466	25.0000	25.0000	-2.762%	1,080	+36.000%
2020-04-20	25.0100	26.0300	25.0000	25.7100	-3.708%	2,909	+32.244%
2020-04-17	25.4700	26.7000	25.4700	26.7000	+12.421%	2,950	+27.341%
2020-04-16	25.0000	25.9600	23.7000	23.7500	-5.000%	21,665	+43.158%
2020-04-15	25.7500	26.1700	24.7500	25.0000	-7.407%	9,867	+36.000%
2020-04-14	26.7600	28.8100	26.7500	27.0000	-3.364%	13,285	+25.926%
2020-04-13	29.5400	29.8700	27.4450	27.9400	-4.642%	7,373	+21.689%
2020-04-09	27.2800	29.4200	27.2800	29.3000	+8.599%	4,963	+16.041%
2020-04-08	26.5000	26.9800	26.3000	26.9800	+5.247%	952	+26.019%
2020-04-07	26.0000	26.0000	25.6350	25.6350	-1.669%	1,023	+32.631%
2020-04-02	24.5001	27.0500	24.5001	26.0700	-2.615%	4,417	+30.418%
2020-04-01	27.9500	27.9500	26.5300	26.7700	-2.831%	3,008	+27.008%
2020-03-31	26.2260	27.5500	25.5000	27.5500	+8.635%	3,720	+23.412%
2020-03-27	26.5538	27.0000	25.3601	25.3601	-9.169%	2,250	+34.069%
2020-03-26	26.3200	27.9200	26.3200	27.9200	+3.908%	1,917	+21.777%
2020-03-25	25.0100	26.8700	25.0000	26.8700	+7.480%	4,922	+26.535%
2020-03-24	24.6000	25.0000	24.6000	25.0000	+0.200%	4,660	+36.000%
2020-03-23	24.1202	25.0000	24.0000	24.9500	-0.200%	3,513	+36.273%
2020-03-20	25.0000	25.0000	25.0000	25.0000	-12.065%	2,948	+36.000%
2020-03-19	23.0000	28.4300	22.7850	28.4300	+12.017%	5,406	+19.592%
2020-03-18	25.3800	25.3800	25.3800	25.3800	-5.756%	681	+33.964%
2020-03-16	29.5000	29.5000	26.9300	26.9300	-9.265%	1,774	+26.253%
2020-03-13	27.0100	29.6800	27.0000	29.6800	+9.926%	6,474	+14.555%
2020-03-12	26.9900	28.9100	26.8100	27.0000	-9.654%	43,915	+25.926%
2020-03-11	32.6600	32.6600	28.8600	29.8850	-11.999%	28,309	+13.769%
2020-03-10	33.8300	33.9603	33.0097	33.9600	+9.655%	1,359	+0.118%
2020-03-09	33.3300	35.6500	29.4800	30.9700	-16.568%	14,377	+9.784%
2020-03-06	37.3800	37.6500	37.1000	37.1200	-1.643%	5,706	-8.405%
2020-03-05	38.7609	38.8527	37.1800	37.7400	-4.889%	5,715	-9.910%
2020-03-04	39.4300	39.6800	39.0000	39.6800	+2.268%	6,122	-14.315%
2020-03-03	39.5000	39.7100	38.7500	38.8000	-1.995%	11,449	-12.371%
2020-03-02	39.3500	39.8700	39.2600	39.5900	+1.072%	6,103	-14.120%
2020-02-28	41.0100	41.0100	39.1700	39.1700	-5.065%	4,953	-13.199%
2020-02-27	41.3100	41.9800	40.9920	41.2600	-1.668%	6,784	-17.596%
2020-02-26	41.4858	42.0013	41.4858	41.9600	+1.500%	5,119	-18.970%
2020-02-25	41.7900	41.7900	41.3400	41.3400	-0.601%	865	-17.755%
2020-02-24	41.5000	41.5900	41.0100	41.5900	-1.188%	5,815	-18.250%
2020-02-20	42.0800	42.1000	42.0000	42.0900	+2.859%	1,287	-19.221%
2020-02-18	41.5550	41.5550	40.9200	40.9200	-0.075%	1,315	-16.911%
2020-02-14	41.0600	41.1613	40.8000	40.9506	+0.001%	2,356	-16.973%
2020-02-13	41.1263	41.4800	40.9500	40.9500	+0.788%	1,337	-16.972%
2020-02-12	40.6300	40.6300	40.6300	40.6300	-0.465%	191	-16.318%
2020-02-07	41.2800	41.5400	40.6500	40.8200	-1.234%	7,380	-16.707%
2020-02-05	41.4500	41.4500	41.3300	41.3301	-0.289%	1,173	-17.736%
2020-02-04	41.3400	41.4500	41.3400	41.4500	+2.270%	690	-17.973%
2020-02-03	40.9600	41.3400	40.5300	40.5300	-0.905%	2,944	-16.112%
2020-01-31	40.8700	40.9000	40.8600	40.9000	-0.788%	1,561	-16.870%
2020-01-30	40.7500	41.4500	40.6000	41.2250	-1.092%	8,468	-17.526%
2020-01-29	41.9215	41.9215	41.6800	41.6800	-0.762%	825	-18.426%
2020-01-28	42.4000	42.6152	41.8000	42.0000	-0.709%	5,768	-19.048%
2020-01-27	43.0400	43.0400	42.2100	42.3000	-0.681%	4,158	-19.622%
2020-01-24	43.0000	43.0200	42.0000	42.5900	-1.640%	10,910	-20.169%
2020-01-23	43.1500	43.3000	42.9500	43.3000	+0.348%	9,824	-21.478%
2020-01-22	43.3700	43.3700	42.5000	43.1500	-1.304%	26,187	-21.205%
2020-01-21	43.0000	43.7200	42.8750	43.7200	+0.970%	6,863	-22.232%
2020-01-17	43.2500	43.3910	42.7914	43.3000	0.000%	5,629	-21.478%
2020-01-16	43.7000	43.7200	43.3000	43.3000	+0.698%	2,279	-21.478%
2020-01-15	43.0000	43.0780	42.8900	43.0000	-0.116%	9,878	-20.930%
2020-01-14	43.3200	43.3200	43.0500	43.0500	-0.347%	1,503	-21.022%
2020-01-13	42.9705	43.2400	42.9700	43.2000	+0.486%	2,809	-21.296%
2020-01-10	43.7200	43.7200	42.9910	42.9910	-1.034%	1,199	-20.914%
2020-01-09	43.5100	43.5950	42.9318	43.4400	-0.253%	9,801	-21.731%
2020-01-08	43.3000	43.6100	43.3000	43.5500	+0.810%	5,290	-21.929%
2020-01-07	43.3000	43.5700	42.5900	43.2000	+0.699%	16,941	-21.296%
2020-01-06	42.7400	43.9796	42.5800	42.9000	-1.628%	21,352	-20.746%
2020-01-03	44.4900	44.5000	43.6100	43.6100	-2.765%	25,941	-22.036%
2020-01-02	45.1200	45.1200	44.4100	44.8500	-0.896%	39,151	-24.192%
2019-12-31	45.2556	45.2556	45.2556	45.2556	+0.400%	277	-24.871%
2019-12-30	45.5500	45.5500	45.0753	45.0753	-1.020%	3,397	-24.571%
2019-12-27	45.2292	45.5400	45.2292	45.5400	+0.353%	765	-25.340%
2019-12-26	45.1963	45.3800	45.1062	45.3800	-1.111%	2,439	-25.077%
2019-12-24	45.3500	45.9699	45.2589	45.8900	+0.175%	7,103	-25.910%
2019-12-23	45.1000	45.8100	45.0000	45.8100	-0.153%	12,319	-25.780%
2019-12-20	44.7900	45.8800	44.3800	45.8800	+3.520%	18,979	-25.894%
2019-12-19	44.7501	44.8722	44.1900	44.3200	-0.961%	21,573	-23.285%
2019-12-18	44.7523	44.9800	44.7500	44.7500	-0.886%	5,834	-24.022%
2019-12-17	45.3000	45.3000	45.0000	45.1500	-0.155%	7,380	-24.695%
2019-12-16	44.7600	45.6950	44.6400	45.2200	+0.556%	12,766	-24.812%
2019-12-13	43.0000	44.9700	41.6500	44.9700	+4.339%	24,432	-24.394%
2019-12-12	43.0100	43.2500	43.0000	43.1000	+0.233%	14,098	-21.114%
2019-12-11	42.1100	43.2900	42.0000	43.0000	+1.896%	71,311	-20.930%
2019-12-10	41.9900	42.5000	41.9200	42.2000	-0.706%	28,576	-19.431%
2019-12-09	42.1000	42.5000	41.6200	42.5000	+0.950%	61,689	-20.000%
2019-12-06	40.4600	42.6800	40.4600	42.1000	+30.260%	319,621	-19.240%
2019-12-04	32.1134	32.9000	32.1134	32.3200	-1.763%	2,503	+5.198%
2019-12-03	32.9000	32.9000	32.9000	32.9000	-1.438%	677	+3.343%
2019-12-02	32.8687	33.3800	32.8687	33.3800	+1.992%	558	+1.857%
2019-11-29	32.7805	32.7805	32.7282	32.7282	-0.572%	273	+3.886%
2019-11-26	32.8000	32.9165	32.8000	32.9165	+0.478%	978	+3.292%
2019-11-21	32.7600	32.7600	32.7600	32.7600	+3.019%	1,402	+3.785%
2019-11-20	32.9500	33.0000	31.8000	31.8000	-2.901%	3,436	+6.918%
2019-11-19	32.7370	32.7500	32.7370	32.7500	-0.152%	1,354	+3.817%
2019-11-15	32.7500	32.8000	32.7500	32.8000	-0.122%	302	+3.659%
2019-11-14	32.8400	32.8400	32.8400	32.8400	-0.030%	227	+3.532%
2019-11-13	32.8465	32.8499	32.8465	32.8499	+0.921%	752	+3.501%
2019-11-12	32.5000	32.5500	32.0001	32.5500	+0.154%	659	+4.455%
2019-11-11	31.9600	32.5000	31.9600	32.5000	+0.994%	2,735	+4.615%
2019-11-08	32.0200	32.1950	32.0200	32.1800	-0.155%	953	+5.656%
2019-11-07	31.8000	32.2300	31.8000	32.2300	+0.717%	2,754	+5.492%
2019-11-06	32.0600	32.0600	32.0000	32.0005	-1.506%	1,051	+6.248%
2019-11-05	31.9500	32.4899	31.9500	32.4899	+0.154%	1,463	+4.648%
2019-11-04	31.9700	32.4400	31.9700	32.4400	-0.185%	952	+4.809%
2019-11-01	32.0000	32.5000	32.0000	32.5000	+1.626%	1,568	+4.615%
2019-10-31	31.8600	32.1600	31.8600	31.9800	-0.066%	3,342	+6.316%
2019-10-30	31.7600	32.0100	31.7600	32.0010	-0.324%	1,776	+6.247%
2019-10-29	32.2100	32.2500	32.0000	32.1050	+0.328%	4,665	+5.903%
2019-10-28	31.7700	32.0000	31.7500	32.0000	0.000%	1,742	+6.250%
2019-10-25	31.3988	32.0100	31.3988	32.0000	+2.947%	15,104	+6.250%
2019-10-24	31.4500	31.4500	31.0000	31.0841	-1.163%	1,383	+9.381%
2019-10-23	31.3600	31.4500	31.3600	31.4500	+0.035%	405	+8.108%
2019-10-22	31.0300	31.4391	31.0300	31.4391	+0.125%	954	+8.146%
2019-10-21	30.6601	31.4300	30.6601	31.4000	+1.574%	1,895	+8.280%
2019-10-17	30.9135	30.9135	30.9135	30.9135	-1.706%	437	+9.984%
2019-10-15	31.1900	31.4500	31.1900	31.4500	+0.640%	1,483	+8.108%
2019-10-14	31.2500	31.2500	31.2500	31.2500	+0.920%	102	+8.800%
2019-10-11	30.9650	30.9650	30.9650	30.9650	-0.912%	354	+9.801%
2019-10-10	30.9500	31.2500	30.9500	31.2500	0.000%	845	+8.800%
2019-10-07	31.2500	31.2500	31.2500	31.2500	+0.482%	293	+8.800%
2019-10-04	31.1100	31.1500	31.0600	31.1000	+0.064%	1,521	+9.325%
2019-10-02	31.0900	31.6500	31.0200	31.0800	-0.385%	2,618	+9.395%
2019-10-01	31.1000	31.2000	31.1000	31.2000	0.000%	1,410	+8.974%
2019-09-30	30.8600	31.2000	30.8600	31.2000	+0.548%	1,020	+8.974%
2019-09-27	31.2500	31.2500	31.0300	31.0300	-0.704%	422	+9.571%
2019-09-26	31.2500	31.2500	31.2500	31.2500	0.000%	270	+8.800%
2019-09-25	31.6800	31.6800	31.2500	31.2500	+0.418%	1,253	+8.800%
2019-09-24	31.1200	31.2400	31.1200	31.1200	+0.794%	1,344	+9.254%
2019-09-23	31.1100	31.2700	30.8750	30.8750	-2.541%	1,124	+10.121%
2019-09-20	30.9500	31.6800	30.9500	31.6800	+0.892%	5,547	+7.323%
2019-09-19	31.0600	31.4000	30.8900	31.4000	+1.421%	2,800	+8.280%
2019-09-18	30.6000	31.2100	30.6000	30.9600	+0.194%	4,049	+9.819%
2019-09-17	30.7700	30.9000	30.7700	30.9000	-0.129%	1,246	+10.032%
2019-09-16	31.0700	31.0700	30.9400	30.9400	-0.786%	722	+9.890%
2019-09-13	31.0600	31.1850	31.0600	31.1850	+0.016%	1,058	+9.027%
2019-09-12	31.0500	31.4000	30.9401	31.1800	-0.511%	2,554	+9.044%
2019-09-11	31.2500	31.3400	31.2500	31.3400	+1.097%	1,434	+8.488%
2019-09-10	30.7300	31.2500	30.7300	31.0000	+0.324%	3,655	+9.677%
2019-09-09	30.9400	30.9400	30.9000	30.9000	+0.260%	1,226	+10.032%
2019-09-06	31.0200	31.2500	30.8000	30.8200	-1.376%	4,731	+10.318%
2019-09-05	30.7900	31.2600	30.7900	31.2500	+0.969%	3,012	+8.800%
2019-09-04	30.8600	30.9500	30.8600	30.9500	+0.162%	1,457	+9.855%
2019-09-03	31.0500	31.0500	30.5701	30.9000	-2.370%	2,435	+10.032%
2019-08-29	31.0700	31.6500	30.9540	31.6500	+1.361%	1,192	+7.425%
2019-08-28	31.2250	31.2250	31.2250	31.2250	-0.080%	300	+8.887%
2019-08-27	31.3058	31.3155	31.2500	31.2500	-0.319%	1,042	+8.800%
2019-08-26	31.0100	31.7300	31.0100	31.3500	+0.320%	2,100	+8.453%
2019-08-23	31.1100	31.3228	30.1100	31.2500	-0.794%	3,321	+8.800%
2019-08-22	31.0000	31.5000	31.0000	31.5000	+1.189%	1,380	+7.937%
2019-08-21	30.8000	31.3300	30.8000	31.1300	-0.635%	2,536	+9.219%
2019-08-20	31.3289	31.3289	31.3289	31.3289	-1.252%	212	+8.526%
2019-08-15	30.7500	31.7262	30.7500	31.7262	+3.343%	200	+7.167%
2019-08-14	30.7500	30.7500	30.5000	30.7000	+0.196%	7,743	+10.749%
2019-08-13	30.4500	30.7500	30.1700	30.6400	+0.756%	2,359	+10.966%
2019-08-12	30.3400	31.8800	30.3400	30.4100	-0.426%	5,666	+11.805%
2019-08-09	30.8900	31.3500	30.5400	30.5400	-1.101%	3,416	+11.329%
2019-08-08	31.0600	32.1500	30.8800	30.8800	-0.065%	2,132	+10.104%
2019-08-07	31.5000	31.9954	30.9000	30.9000	-1.129%	5,394	+10.032%
2019-08-06	30.9000	32.2200	30.9000	31.2527	-0.137%	2,828	+8.791%
2019-08-05	30.8800	31.2956	30.8800	31.2956	-0.364%	1,400	+8.641%
2019-08-02	31.4100	31.4100	31.4100	31.4100	+0.448%	234	+8.246%
2019-08-01	30.9600	31.8300	30.9600	31.2700	+0.064%	5,767	+8.730%
2019-07-31	31.0100	32.1200	31.0100	31.2500	-0.636%	4,355	+8.800%
2019-07-30	30.8400	32.2500	30.8400	31.4499	-0.159%	3,689	+8.108%
2019-07-29	30.6500	32.0100	30.6500	31.5000	-1.378%	2,080	+7.937%
2019-07-26	30.5100	31.9700	30.5100	31.9400	+1.289%	8,907	+6.450%
2019-07-25	30.7400	31.5334	30.7400	31.5334	+0.907%	1,661	+7.822%
2019-07-24	30.7000	31.2500	30.7000	31.2500	+0.005%	241	+8.800%
2019-07-22	31.9800	32.0200	30.5000	31.2484	-2.049%	7,200	+8.806%
2019-07-18	32.2200	32.2200	31.8600	31.9020	-3.298%	5,544	+6.576%
2019-07-16	32.1100	32.9900	32.1100	32.9900	+1.476%	1,339	+3.062%
2019-07-12	32.9900	32.9900	32.5100	32.5100	-1.335%	1,572	+4.583%
2019-07-11	32.3500	32.9500	32.3500	32.9500	+0.488%	962	+3.187%
2019-07-10	32.8405	32.8500	31.9200	32.7900	+2.469%	1,342	+3.690%
2019-07-09	31.9100	32.0400	31.9100	32.0000	-1.538%	803	+6.250%
2019-07-08	32.2800	32.5200	32.2800	32.5000	-2.268%	1,186	+4.615%
2019-07-05	33.1496	33.2543	32.8400	33.2543	+0.771%	1,107	+2.242%
2019-07-03	32.5400	33.0000	32.5400	33.0000	+1.538%	411	+3.030%
2019-07-02	32.2300	32.5400	32.2300	32.5000	+1.831%	530	+4.615%
2019-07-01	31.9155	31.9155	31.9155	31.9155	-2.130%	723	+6.531%
2019-06-28	33.2851	33.2851	32.6100	32.6100	-2.219%	1,419	+4.262%
2019-06-27	33.2500	33.3500	33.2500	33.3500	+0.492%	681	+1.949%
2019-06-26	33.0000	33.1868	33.0000	33.1868	-0.216%	567	+2.450%
2019-06-25	33.0000	33.2585	33.0000	33.2585	-0.334%	1,420	+2.230%
2019-06-24	33.3700	33.3700	33.3600	33.3699	+2.205%	643	+1.888%
2019-06-20	32.7100	33.3700	32.6400	32.6500	-2.246%	2,945	+4.135%
2019-06-14	33.3739	33.4000	32.8500	33.4000	+1.212%	6,706	+1.796%
2019-06-12	32.7000	33.0000	32.7000	33.0000	+0.847%	9,649	+3.030%
2019-06-11	32.7228	32.7228	32.7228	32.7228	-2.611%	387	+3.903%
2019-06-10	33.0500	33.6000	32.5000	33.6000	+1.692%	2,166	+1.190%
2019-06-05	33.0410	33.0410	33.0400	33.0410	-1.370%	1,197	+2.902%
2019-06-04	33.7900	33.7900	33.4500	33.5000	-0.829%	1,656	+1.493%
2019-06-03	33.3500	33.7800	33.1900	33.7800	+1.496%	865	+0.651%
2019-05-29	33.2200	33.3100	32.6900	33.2821	-1.609%	2,801	+2.157%
2019-05-28	33.7942	33.8262	33.7942	33.8262	-0.275%	1,291	+0.514%
2019-05-24	34.2000	34.7000	33.8800	33.9195	-2.023%	2,348	+0.237%
2019-05-22	34.7931	34.7931	34.6200	34.6200	-1.366%	344	-1.791%
2019-05-20	35.5000	35.5000	35.0500	35.0995	+0.141%	2,003	-3.133%
2019-05-17	35.0500	35.0500	35.0500	35.0500	-0.086%	299	-2.996%
2019-05-16	35.3247	35.5000	35.0800	35.0800	-0.625%	1,103	-3.079%
2019-05-15	35.3006	35.3006	35.3006	35.3006	+0.351%	253	-3.684%
2019-05-13	35.3568	35.3568	35.1500	35.1772	+0.363%	3,264	-3.346%
2019-05-10	35.0421	35.1000	35.0421	35.0500	+0.952%	2,778	-2.996%
2019-05-09	34.5400	34.9000	34.5400	34.7193	-1.248%	4,739	-2.072%
2019-05-08	35.4900	35.4900	34.8500	35.1580	+1.495%	861	-3.294%
2019-05-07	34.3300	34.7600	34.3300	34.6400	+1.733%	2,729	-1.848%
2019-05-06	33.5000	34.5000	33.5000	34.0500	-0.945%	3,135	-0.147%
2019-05-03	34.2400	34.5000	34.2400	34.3750	+1.103%	3,193	-1.091%
2019-05-02	33.8900	34.0000	33.6400	34.0000	+1.493%	2,444	0.000%
2019-05-01	33.0000	33.5900	33.0000	33.5000	-0.446%	3,540	+1.493%
2019-04-30	31.5400	34.0900	31.5400	33.6500	-0.296%	6,964	+1.040%
2019-04-29	33.4871	33.9802	33.4100	33.7500	+0.626%	4,701	+0.741%
2019-04-26	33.0914	33.6450	32.6800	33.5400	-2.216%	14,038	+1.371%
2019-04-25	33.3362	34.3000	33.2462	34.3000	+3.782%	2,577	-0.875%
2019-04-24	33.7000	33.7000	33.0500	33.0500	-1.578%	1,348	+2.874%
2019-04-23	33.5798	33.5798	33.5798	33.5798	+1.174%	234	+1.251%
2019-04-22	33.1900	33.1900	33.1900	33.1900	-0.931%	358	+2.440%
2019-04-17	32.7100	33.5020	32.7000	33.5020	+2.453%	3,566	+1.486%
2019-04-16	33.3900	33.3900	32.7000	32.7000	+1.679%	3,177	+3.976%
2019-04-15	32.1600	32.1600	32.1600	32.1600	-1.274%	717	+5.721%
2019-04-12	32.3900	32.8554	32.2080	32.5750	+0.540%	3,521	+4.375%
2019-04-11	32.3000	33.1530	31.9460	32.4000	-0.415%	2,529	+4.938%
2019-04-10	31.3800	32.5350	31.3800	32.5350	-1.409%	9,479	+4.503%
2019-04-09	32.9700	33.0000	32.6500	33.0000	+2.987%	1,527	+3.030%
2019-04-08	31.0100	32.0429	31.0100	32.0429	+4.272%	4,154	+6.108%
2019-04-05	30.7500	30.7500	30.7300	30.7300	-1.664%	4,597	+10.641%
2019-04-04	31.0000	31.2500	30.0250	31.2500	+0.494%	3,787	+8.800%
2019-04-03	30.9500	31.2460	30.9500	31.0964	+0.636%	1,624	+9.337%
2019-04-02	30.7300	31.0000	30.6780	30.9000	+1.212%	1,247	+10.032%
2019-03-29	30.5300	30.5300	30.5300	30.5300	-2.454%	112	+11.366%
2019-03-28	31.4000	31.4500	30.1100	31.2982	-0.514%	6,246	+8.632%
2019-03-27	31.5000	31.5000	31.4600	31.4600	+0.672%	487	+8.074%
2019-03-26	31.2500	31.2500	31.2500	31.2500	-0.794%	324	+8.800%
2019-03-25	31.4900	31.5000	31.4900	31.5000	-0.316%	383	+7.937%
2019-03-22	31.5999	31.5999	31.5999	31.5999	+0.016%	639	+7.595%
2019-03-21	32.2000	32.2000	31.4218	31.5950	-2.367%	4,007	+7.612%
2019-03-20	32.3610	32.3610	32.3610	32.3610	-0.746%	1,033	+5.065%
2019-03-14	32.6042	32.6042	32.6042	32.6042	+0.321%	1,004	+4.281%
2019-03-13	32.0100	32.8600	32.0100	32.5000	-0.672%	2,503	+4.615%
2019-03-12	32.7200	32.7200	32.7200	32.7200	-2.328%	301	+3.912%
2019-03-11	32.3762	33.5000	32.3762	33.5000	+3.236%	1,419	+1.493%
2019-03-08	32.0000	32.4500	32.0000	32.4500	0.000%	565	+4.777%
2019-03-07	32.0000	32.4500	32.0000	32.4500	+1.406%	1,118	+4.777%
2019-03-05	32.0000	32.0000	32.0000	32.0000	+0.284%	270	+6.250%
2019-03-04	32.8720	32.8720	31.9093	31.9093	-0.903%	342	+6.552%
2019-02-28	32.2000	32.2000	32.2000	32.2000	-0.770%	344	+5.590%
2019-02-27	32.6625	33.0000	32.2500	32.4500	+1.563%	4,336	+4.777%
2019-02-26	32.1425	32.3000	31.9150	31.9507	-3.743%	1,319	+6.414%
2019-02-25	33.1930	33.1930	33.1930	33.1930	+2.268%	323	+2.431%
2019-02-21	32.0249	32.4570	32.0249	32.4570	+1.333%	466	+4.754%
2019-02-20	32.0300	32.0300	32.0300	32.0300	-1.476%	645	+6.150%
2019-02-15	32.9900	33.1700	32.5100	32.5100	-3.788%	2,636	+4.583%
2019-02-14	33.7900	33.7900	33.7900	33.7900	+7.955%	249	+0.621%
2019-02-11	32.0179	32.3000	31.3000	31.3000	-2.188%	2,200	+8.626%
2019-02-08	32.0000	32.0000	31.8574	32.0000	+1.911%	1,796	+6.250%
2019-02-07	30.8221	31.4200	30.7001	31.4000	+2.280%	1,745	+8.280%
2019-02-05	30.6400	31.0000	30.6400	30.7000	+0.033%	2,275	+10.749%
2019-02-01	30.6900	30.6900	30.6900	30.6900	+0.131%	146	+10.785%
2019-01-31	29.9300	30.7200	29.9200	30.6500	+5.290%	7,707	+10.930%
2019-01-30	29.8777	29.9400	29.1101	29.1101	+0.191%	2,204	+16.798%
2019-01-29	29.4974	29.6048	29.0328	29.0546	-0.310%	1,892	+17.021%
2019-01-25	28.7500	29.1450	28.7200	29.1450	+3.461%	962	+16.658%
2019-01-23	28.1727	28.5000	28.1700	28.1700	+0.239%	2,789	+20.696%
2019-01-22	28.3300	28.3400	28.1011	28.1027	-0.837%	2,293	+20.985%
2019-01-18	28.8900	29.0000	28.3400	28.3400	-0.736%	6,368	+19.972%
2019-01-17	28.9700	28.9700	28.5500	28.5500	+0.175%	323	+19.089%
2019-01-15	28.5000	28.5000	28.5000	28.5000	+1.677%	556	+19.298%
2019-01-11	28.7200	29.3000	27.9500	28.0300	-2.334%	6,013	+21.299%
2019-01-10	29.0376	29.0566	28.4286	28.7000	+0.993%	4,565	+18.467%
2019-01-09	28.3178	28.7000	28.3178	28.4179	-3.011%	1,220	+19.643%
2019-01-08	29.3000	29.3000	29.3000	29.3000	+1.034%	521	+16.041%
2019-01-07	28.7500	29.0000	28.7500	29.0000	+3.571%	4,407	+17.241%
2019-01-04	29.0000	29.0000	28.0000	28.0000	-0.920%	1,351	+21.429%
2019-01-03	28.2600	28.2600	28.2600	28.2600	+0.035%	270	+20.311%
2019-01-02	28.2501	28.6200	28.2500	28.2500	+1.839%	717	+20.354%
2018-12-31	28.0000	28.9999	27.7400	27.7400	-5.000%	1,585	+22.567%
2018-12-27	29.2600	29.2600	28.3000	29.2000	+2.456%	870	+16.438%
2018-12-26	28.8168	28.8168	28.5000	28.5000	+0.778%	928	+19.298%
2018-12-21	28.3600	28.6900	28.2800	28.2800	+0.248%	2,575	+20.226%
2018-12-20	28.2200	28.5000	28.2100	28.2100	0.000%	1,524	+20.525%
2018-12-19	27.7750	28.2100	27.7750	28.2100	+0.427%	614	+20.525%
2018-12-18	28.5000	28.5000	27.7600	28.0900	-1.783%	2,782	+21.040%
2018-12-17	28.6000	28.6000	28.6000	28.6000	-0.556%	113	+18.881%
2018-12-14	29.0601	29.0601	28.7600	28.7600	-4.285%	3,530	+18.220%
2018-12-13	29.6165	30.0475	29.5101	30.0475	+1.000%	1,177	+13.154%
2018-12-12	31.4180	31.8474	29.6773	29.7500	-2.587%	6,120	+14.286%
2018-12-11	32.0000	32.0000	29.8741	30.5400	-1.643%	1,878	+11.329%
2018-12-10	31.2333	31.2333	31.0500	31.0500	-0.481%	653	+9.501%
2018-12-06	30.3501	31.2000	30.3501	31.2000	-2.652%	758	+8.974%
2018-12-04	31.9675	32.0500	31.9675	32.0500	-0.280%	473	+6.084%
2018-11-30	32.2000	32.2200	32.1300	32.1400	+1.133%	594	+5.787%
2018-11-29	31.3689	31.8500	30.9300	31.7800	-0.997%	702	+6.986%
2018-11-28	30.8500	32.1000	30.8500	32.1000	+2.819%	511	+5.919%
2018-11-27	31.0001	31.5800	30.6110	31.2200	-0.256%	2,099	+8.905%
2018-11-26	30.7489	31.3000	30.7489	31.3000	+2.221%	2,150	+8.626%
2018-11-20	31.4900	31.4900	30.6200	30.6200	-1.385%	525	+11.039%
2018-11-19	30.7300	31.0500	30.7300	31.0500	+1.041%	575	+9.501%
2018-11-16	31.3500	31.3500	30.3900	30.7300	-0.486%	4,309	+10.641%
2018-11-14	30.5000	30.9700	30.2300	30.8800	+0.652%	2,700	+10.104%
2018-11-13	30.0500	30.7100	30.0500	30.6800	+1.121%	405	+10.821%
2018-11-12	29.8600	30.5600	29.8600	30.3400	-1.908%	1,652	+12.063%
2018-11-09	31.8500	31.8500	30.2200	30.9300	-2.467%	984	+9.926%
2018-11-08	31.8690	31.8690	31.4900	31.7125	+0.675%	1,036	+7.213%
2018-11-05	31.8424	31.9999	31.5000	31.5000	0.000%	1,130	+7.937%
2018-11-02	31.5000	31.5000	31.5000	31.5000	-1.899%	330	+7.937%
2018-10-31	32.0580	32.1098	32.0580	32.1098	-0.130%	610	+5.887%
2018-10-30	29.8437	32.1515	29.7960	32.1515	+3.715%	1,871	+5.749%
2018-10-29	29.0100	31.3000	29.0100	31.0000	+6.897%	2,461	+9.677%
2018-10-26	31.6900	31.7000	29.0000	29.0000	-4.322%	4,543	+17.241%
2018-10-25	31.0000	32.0000	27.8100	30.3100	-3.839%	3,261	+12.174%
2018-10-24	32.0100	32.0100	31.1800	31.5200	-3.814%	2,657	+7.868%
2018-10-23	33.2760	33.2760	32.7600	32.7700	-0.392%	3,496	+3.753%
2018-10-22	32.8544	33.0300	32.8544	32.8990	-2.666%	1,867	+3.347%
2018-10-19	33.4000	33.8600	33.1500	33.8000	+2.238%	3,227	+0.592%
2018-10-18	33.1877	33.1877	32.4680	33.0600	-2.044%	2,446	+2.843%
2018-10-15	33.7500	33.7500	33.7500	33.7500	+0.262%	359	+0.741%
2018-10-12	33.5400	33.7900	33.5400	33.6617	+0.363%	12,238	+1.005%
2018-10-11	33.5100	33.5900	33.2592	33.5400	+1.329%	5,948	+1.371%
2018-10-10	33.8000	33.8000	33.1000	33.1000	+1.534%	563	+2.719%
2018-10-09	33.5000	33.5000	32.6000	32.6000	-2.976%	2,328	+4.294%
2018-10-08	33.6000	33.6000	33.6000	33.6000	-0.854%	269	+1.190%
2018-10-05	33.9689	33.9689	33.5501	33.8893	+0.654%	1,117	+0.327%
2018-10-04	33.5600	33.7278	33.5501	33.6692	+0.063%	1,530	+0.983%
2018-10-03	33.6300	33.6479	33.5200	33.6479	+0.292%	1,751	+1.046%
2018-10-02	33.5500	33.5500	33.5500	33.5500	-1.324%	257	+1.341%
2018-10-01	34.0000	34.2006	34.0000	34.0000	-0.730%	2,270	0.000%
2018-09-28	34.2500	34.2500	34.2500	34.2500	+2.086%	350	-0.730%
2018-09-27	33.6000	34.0000	33.5500	33.5500	+0.149%	10,588	+1.341%
2018-09-26	34.0000	34.0000	33.5000	33.5000	-0.741%	2,407	+1.493%
2018-09-25	34.0000	34.0000	33.7500	33.7500	-2.174%	1,275	+0.741%
2018-09-21	34.5000	34.5000	34.5000	34.5000	+0.877%	448	-1.449%
2018-09-20	34.2000	34.2000	34.2000	34.2000	+0.588%	495	-0.585%
2018-09-19	34.0000	34.0000	34.0000	34.0000	0.000%	197	0.000%
2018-09-18	34.0000	34.0720	34.0000	34.0000	0.000%	889	0.000%
2018-09-14	34.0666	34.2000	34.0000	34.0000	-0.585%	958	0.000%
2018-09-12	34.0000	34.5000	34.0000	34.2000	+1.034%	5,839	-0.585%
2018-09-11	33.8500	33.8500	33.8500	33.8500	+0.089%	506	+0.443%
2018-09-10	33.8200	33.8200	33.8200	33.8200	-1.111%	327	+0.532%
2018-09-05	34.2000	34.2000	34.2000	34.2000	+0.588%	213	-0.585%
2018-09-04	33.6500	34.0500	33.6500	34.0000	+1.190%	2,194	0.000%
2018-08-31	34.0745	34.5000	33.6000	33.6000	-2.041%	1,634	+1.190%
2018-08-30	33.5044	34.3500	33.4837	34.3000	-0.175%	2,609	-0.875%
2018-08-29	34.0000	34.3600	34.0000	34.3600	-0.406%	205	-1.048%
2018-08-28	34.5000	34.5000	34.5000	34.5000	+1.322%	362	-1.449%
2018-08-27	34.0000	34.0500	34.0000	34.0500	+0.147%	5,203	-0.147%
2018-08-23	34.0000	34.0719	34.0000	34.0000	-0.585%	12,454	0.000%
2018-08-22	34.1000	34.3000	34.0500	34.2000	+0.588%	2,138	-0.585%
2018-08-21	33.9000	34.0000	33.8637	34.0000	+0.364%	2,343	0.000%
2018-08-17	33.3000	33.8768	33.2500	33.8768	+1.885%	6,160	+0.364%
2018-08-15	33.2500	33.2500	33.2500	33.2500	0.000%	545	+2.256%
2018-08-14	33.2500	33.2500	33.2500	33.2500	-0.015%	702	+2.256%
2018-08-13	33.6500	33.6500	33.2500	33.2550	-1.056%	2,016	+2.240%

.dark-mode .ncV7jY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ncV7jY{ color: #333333; background-color: white; border: 2px solid #333333; }WEBKWellesley Bancorp Incstock NASDAQ

WEBK
Wellesley Bancorp Inc
stock NASDAQ