Historical Prices for Waccamaw Bankshares, Inc (WBNK)
| | | Historical Data for Waccamaw Bankshares Inc (WBNK) | | | | | | | | | Date | Open | High | Low | Close | Volume | Change | Change % | | 10/10/08 | 9.00 | 9.00 | 5.70 | 5.992 | 13,641 | -3.088 | -34.01% | | 10/9/08 | 9.99 | 10.15 | 9.08 | 9.08 | 2,114 | 0.12 | 1.34% | | 10/8/08 | 9.10 | 9.10 | 6.72 | 8.96 | 3,035 | 1.42 | 18.83% | | 10/7/08 | 6.43 | 7.54 | 6.00 | 7.54 | 1,800 | 2.37 | 45.84% | | 10/6/08 | 6.40 | 6.40 | 5.17 | 5.17 | 15,023 | -1.33 | -20.46% | | 10/3/08 | 8.00 | 8.48 | 6.50 | 6.50 | 1,990 | -1.50 | -18.75% | | 10/2/08 | 8.93 | 8.99 | 7.86 | 8.00 | 10,796 | 0.784 | 10.86% | | 9/30/08 | 0.00 | 0.00 | 0.00 | 7.216 | 54 | – | – | | 9/25/08 | 7.00 | 7.216 | 7.00 | 7.216 | 201 | 0.631 | 9.58% | | 9/23/08 | 6.585 | 6.585 | 6.585 | 6.585 | 100 | 0.005 | 0.08% | | 9/22/08 | 6.59 | 6.59 | 6.58 | 6.58 | 200 | -0.27 | -3.94% | | 9/19/08 | 8.48 | 8.48 | 6.51 | 6.85 | 900 | -0.95 | -12.18% | | 9/18/08 | 7.252 | 7.80 | 7.252 | 7.80 | 616 | 1.00 | 14.71% | | 9/17/08 | 7.20 | 7.20 | 6.50 | 6.80 | 5,146 | -0.45 | -6.21% | | 9/16/08 | 7.25 | 7.25 | 7.25 | 7.25 | 453 | 0.03 | 0.42% | | 9/15/08 | 7.045 | 7.22 | 7.045 | 7.22 | 2,069 | -1.77 | -19.69% | | 9/12/08 | 8.98 | 8.99 | 8.98 | 8.99 | 1,286 | – | – | | 9/11/08 | 8.93 | 8.99 | 8.93 | 8.99 | 1,145 | 1.23 | 15.85% | | 9/10/08 | 7.99 | 8.35 | 7.76 | 7.76 | 1,500 | – | – | | 9/9/08 | 7.46 | 7.76 | 7.045 | 7.76 | 2,760 | 0.31 | 4.16% | | 9/8/08 | 7.45 | 7.45 | 7.45 | 7.45 | 100 | 0.15 | 2.05% | | 9/5/08 | 7.30 | 7.30 | 7.30 | 7.30 | 100 | 0.24 | 3.40% | | 9/4/08 | 7.34 | 7.38 | 6.38 | 7.06 | 1,356 | 0.56 | 8.62% | | 9/2/08 | 6.50 | 6.50 | 6.50 | 6.50 | 1,515 | – | – | | 8/29/08 | 6.50 | 6.50 | 6.50 | 6.50 | 100 | 0.25 | 4.00% | | 8/28/08 | 6.302 | 6.99 | 6.25 | 6.25 | 790 | 0.138 | 2.26% | | 8/27/08 | 6.50 | 6.50 | 6.112 | 6.112 | 641 | -0.338 | -5.24% | | 8/26/08 | 6.94 | 6.9999 | 6.3701 | 6.45 | 2,725 | – | – | | 8/25/08 | 6.60 | 6.60 | 6.45 | 6.45 | 2,530 | -0.10 | -1.53% | | 8/22/08 | 6.65 | 7.055 | 6.55 | 6.55 | 2,067 | -0.03 | -0.46% | | 8/21/08 | 7.015 | 7.05 | 6.58 | 6.58 | 1,200 | -1.07 | -13.99% | | 8/19/08 | 7.85 | 7.85 | 7.49 | 7.65 | 2,090 | -0.16 | -2.05% | | 8/18/08 | 7.802 | 7.81 | 7.802 | 7.81 | 306 | -0.19 | -2.37% | | 8/14/08 | 8.21 | 8.21 | 8.00 | 8.00 | 650 | -0.09 | -1.11% | | 8/13/08 | 8.21 | 8.22 | 8.09 | 8.09 | 300 | 0.305 | 3.92% | | 8/12/08 | 8.51 | 8.51 | 7.785 | 7.785 | 3,350 | -0.867 | -10.02% | | 8/8/08 | 8.00 | 8.83 | 8.00 | 8.652 | 1,386 | 0.622 | 7.75% | | 8/7/08 | 8.02 | 8.03 | 8.00 | 8.03 | 805 | 0.02 | 0.25% | | 8/6/08 | 8.03 | 8.03 | 8.01 | 8.01 | 2,031 | -0.84 | -9.49% | | 8/4/08 | 8.48 | 8.85 | 8.40 | 8.85 | 1,140 | -0.10 | -1.12% | | 8/1/08 | 8.95 | 8.95 | 8.95 | 8.95 | 105 | 0.10 | 1.13% | | 7/31/08 | 8.85 | 8.85 | 8.85 | 8.85 | 600 | 0.24 | 2.79% | | 7/29/08 | 0.00 | 8.61 | 8.61 | 8.61 | 453 | 0.10 | 1.18% | | 7/23/08 | 0.00 | 8.51 | 8.51 | 8.51 | 262 | -0.48 | -5.34% | | 7/18/08 | 8.99 | 8.99 | 8.99 | 8.99 | 500 | – | – | | 7/17/08 | 8.98 | 9.00 | 8.98 | 8.99 | 600 | 0.66 | 7.92% | | 7/16/08 | 0.00 | 8.33 | 8.33 | 8.33 | 125 | 0.33 | 4.13% | | 7/15/08 | 8.02 | 8.02 | 8.00 | 8.00 | 10,300 | -0.05 | -0.62% | | 7/14/08 | 8.48 | 8.99 | 8.05 | 8.05 | 3,512 | -0.45 | -5.29% | | | |
Copyright © QuoteMedia. Data delayed at least 15 min. unless otherwise indicated. RT Realtime, EOD End Of Day, PD Previous Day. Market Data powered by QuoteMedia. Terms of Use. | |
| |
Research Report
Hotstocked.com has a complete research report available for WBNK stock.
Download WBNK report.
Research Report
Get the full report for FREE
| Date: | Sep 3, 2008 |
|---|
| Price: | Free |
|---|
| Pages: | 4 |
|---|
| Document Type: | Adobe Acrobat Reader |
|---|
| | Download WBNK report |
|---|
| | |
|---|
| Example preview: |
|
|
