Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wellesley Bncp Inc (NQ: WEBK )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
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%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.