WEBK - Wellesley Bancorp, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Sep 16, 2019 31.07 31.07 30.94 30.94 30.94 700
Sep 13, 2019 31.06 31.19 31.06 31.19 31.19 1,100
Sep 12, 2019 31.05 31.40 30.94 31.18 31.18 2,600
Sep 11, 2019 31.25 31.34 31.25 31.34 31.34 1,400
Sep 10, 2019 30.73 31.25 30.73 31.00 31.00 3,700
Sep 10, 2019 0.06 Dividend
Sep 09, 2019 30.94 30.94 30.90 30.90 30.84 1,200
Sep 06, 2019 31.02 31.25 30.80 30.82 30.76 4,700
Sep 05, 2019 30.79 31.26 30.79 31.25 31.19 3,000
Sep 04, 2019 30.86 30.95 30.86 30.95 30.89 1,500
Sep 03, 2019 31.05 31.05 30.57 30.90 30.84 2,400
Aug 30, 2019 31.65 31.65 31.65 31.65 31.59 -
Aug 29, 2019 31.07 31.65 30.95 31.65 31.59 1,200
Aug 28, 2019 31.23 31.23 31.23 31.23 31.17 300
Aug 27, 2019 31.31 31.32 31.25 31.25 31.19 1,000
Aug 26, 2019 31.01 31.73 31.01 31.35 31.29 2,100
Aug 23, 2019 31.11 31.32 30.11 31.25 31.19 3,300
Aug 22, 2019 31.00 31.50 31.00 31.50 31.44 1,400
Aug 21, 2019 30.80 31.33 30.80 31.13 31.07 2,500
Aug 20, 2019 31.33 31.33 31.33 31.33 31.27 200
Aug 19, 2019 31.73 31.73 31.73 31.73 31.67 -
Aug 16, 2019 31.73 31.73 31.73 31.73 31.67 -
Aug 15, 2019 30.75 31.73 30.75 31.73 31.67 200
Aug 14, 2019 30.75 30.75 30.50 30.70 30.64 7,700
Aug 13, 2019 30.45 30.75 30.17 30.64 30.58 2,400
Aug 12, 2019 30.34 31.88 30.34 30.41 30.35 5,700
Aug 09, 2019 30.89 31.35 30.54 30.54 30.48 3,400
Aug 08, 2019 31.06 32.15 30.88 30.88 30.82 2,100
Aug 07, 2019 31.50 32.00 30.90 30.90 30.84 5,400
Aug 06, 2019 30.90 32.22 30.90 31.25 31.19 2,800
Aug 05, 2019 30.88 31.30 30.88 31.30 31.24 1,400
Aug 02, 2019 31.41 31.41 31.41 31.41 31.35 200
Aug 01, 2019 30.96 31.83 30.96 31.27 31.21 5,800
Jul 31, 2019 31.01 32.12 31.01 31.25 31.19 4,400
Jul 30, 2019 30.84 32.25 30.84 31.45 31.39 3,700
Jul 29, 2019 30.65 32.01 30.65 31.50 31.44 2,100
Jul 26, 2019 30.51 31.97 30.51 31.94 31.88 8,900
Jul 25, 2019 30.74 31.53 30.74 31.53 31.47 1,700
Jul 24, 2019 30.70 31.25 30.70 31.25 31.19 200
Jul 23, 2019 31.25 31.25 31.25 31.25 31.19 -
Jul 22, 2019 31.98 32.02 30.50 31.25 31.19 7,200
Jul 19, 2019 31.90 31.90 31.90 31.90 31.84 -
Jul 18, 2019 32.22 32.22 31.86 31.90 31.84 5,500
Jul 17, 2019 32.99 32.99 32.99 32.99 32.93 100
Jul 16, 2019 32.11 32.99 32.11 32.99 32.93 1,300
Jul 15, 2019 32.51 32.51 32.51 32.51 32.45 100
Jul 12, 2019 32.99 32.99 32.51 32.51 32.45 1,600
Jul 11, 2019 32.35 32.95 32.35 32.95 32.89 1,000
Jul 10, 2019 32.84 32.85 31.92 32.79 32.73 1,300
Jul 09, 2019 31.91 32.04 31.91 32.00 31.94 800
Jul 08, 2019 32.28 32.52 32.28 32.50 32.44 1,200
Jul 05, 2019 33.15 33.25 32.84 33.25 33.19 1,100
Jul 03, 2019 32.54 33.00 32.54 33.00 32.94 400
Jul 02, 2019 32.23 32.54 32.23 32.50 32.44 500
Jul 01, 2019 31.92 31.92 31.92 31.92 31.86 700
Jun 28, 2019 33.29 33.29 32.61 32.61 32.55 1,400
Jun 27, 2019 33.25 33.35 33.25 33.35 33.29 700
Jun 26, 2019 33.00 33.19 33.00 33.19 33.13 600
Jun 25, 2019 33.00 33.26 33.00 33.26 33.20 1,400
Jun 24, 2019 33.37 33.37 33.36 33.37 33.31 600
Jun 21, 2019 32.65 32.65 32.65 32.65 32.59 100
Jun 20, 2019 32.71 33.37 32.64 32.65 32.59 2,900
Jun 19, 2019 33.40 33.40 33.40 33.40 33.34 -
Jun 18, 2019 33.40 33.40 33.40 33.40 33.34 -
Jun 17, 2019 33.40 33.40 33.40 33.40 33.34 200
Jun 14, 2019 33.37 33.40 32.85 33.40 33.34 6,700
Jun 13, 2019 33.00 33.00 33.00 33.00 32.94 100
Jun 12, 2019 32.70 33.00 32.70 33.00 32.94 9,600
Jun 11, 2019 32.72 32.72 32.72 32.72 32.66 400
Jun 10, 2019 33.05 33.60 32.50 33.60 33.53 2,200
Jun 07, 2019 33.04 33.04 33.04 33.04 32.98 -
Jun 06, 2019 33.04 33.04 33.04 33.04 32.98 100
Jun 05, 2019 33.04 33.04 33.04 33.04 32.98 1,200
Jun 04, 2019 33.79 33.79 33.45 33.50 33.43 1,700
Jun 04, 2019 0.06 Dividend
Jun 03, 2019 33.35 33.78 33.19 33.78 33.65 900
May 31, 2019 33.28 33.28 33.28 33.28 33.16 100
May 30, 2019 33.28 33.28 33.28 33.28 33.16 100
May 29, 2019 33.22 33.31 32.69 33.28 33.16 2,800
May 28, 2019 33.79 33.83 33.79 33.83 33.70 1,300
May 24, 2019 34.20 34.70 33.88 33.92 33.79 2,300
May 23, 2019 34.62 34.62 34.62 34.62 34.49 -
May 22, 2019 34.79 34.79 34.62 34.62 34.49 300
May 21, 2019 35.10 35.10 35.10 35.10 34.97 100
May 20, 2019 35.50 35.50 35.05 35.10 34.97 2,000
May 17, 2019 35.05 35.05 35.05 35.05 34.92 300
May 16, 2019 35.32 35.50 35.08 35.08 34.95 1,100
May 15, 2019 35.30 35.30 35.30 35.30 35.17 300
May 14, 2019 35.18 35.18 35.18 35.18 35.05 -
May 13, 2019 35.36 35.36 35.15 35.18 35.05 3,300
May 10, 2019 35.04 35.10 35.04 35.05 34.92 2,800
May 09, 2019 34.54 34.90 34.54 34.72 34.59 4,700
May 08, 2019 35.49 35.49 34.85 35.16 35.03 900
May 07, 2019 34.33 34.76 34.33 34.64 34.51 2,700
May 06, 2019 33.50 34.50 33.50 34.05 33.92 3,100
May 03, 2019 34.24 34.50 34.24 34.38 34.25 3,200
May 02, 2019 33.89 34.00 33.64 34.00 33.87 2,400
May 01, 2019 33.00 33.59 33.00 33.50 33.38 3,500
Apr 30, 2019 31.54 34.09 31.54 33.65 33.53 7,000
Apr 29, 2019 33.49 33.98 33.41 33.75 33.62 4,700
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...