Historical Prices for Washington Banking Co (WBCO)

Symbol:

Historical Data for Washington Banking Company (WBCO)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
10/10/08	7.76	7.76	6.90	6.95	19,092	-1.06	-13.23%
10/9/08	8.0601	8.0601	7.90	8.01	6,650	-0.0988	-1.22%
10/8/08	8.05	8.33	8.05	8.1088	8,716	0.0088	0.11%
10/7/08	8.20	8.47	8.085	8.10	26,894	-0.10	-1.22%
10/6/08	8.91	8.91	8.01	8.20	14,802	-0.88	-9.69%
10/3/08	9.50	9.50	8.9786	9.08	21,550	0.04	0.44%
10/2/08	9.11	9.11	8.91	9.04	45,341	-0.15	-1.63%
10/1/08	9.095	9.2204	9.05	9.19	3,183	0.14	1.55%
9/30/08	8.96	9.07	8.96	9.05	1,452	-0.15	-1.63%
9/29/08	9.21	9.25	8.00	9.20	34,550	-0.1999	-2.13%
9/26/08	9.40	9.40	9.10	9.3999	26,243	-0.35	-3.59%
9/25/08	9.3601	9.7499	9.3601	9.7499	210	0.4199	4.50%
9/24/08	9.7699	9.7699	9.33	9.33	1,992	-0.64	-6.42%
9/23/08	9.11	10.00	9.00	9.97	10,426	0.54	5.73%
9/22/08	9.01	9.449	9.00	9.43	4,720	-0.07	-0.74%
9/19/08	9.15	9.515	9.00	9.50	24,422	0.49	5.44%
9/18/08	8.51	9.0499	8.19	9.01	49,361	0.464	5.43%
9/17/08	8.57	8.80	8.546	8.546	14,900	-0.254	-2.89%
9/16/08	8.51	8.80	8.50	8.80	8,019	0.13	1.50%
9/15/08	8.76	8.84	8.27	8.67	18,550	-0.15	-1.70%
9/12/08	8.98	8.98	8.80	8.82	1,500	-0.03	-0.34%
9/11/08	8.92	9.03	8.82	8.85	18,057	-0.17	-1.88%
9/10/08	9.02	9.09	9.01	9.02	32,100	-0.10	-1.10%
9/9/08	9.16	9.20	9.09	9.12	52,376	–	–
9/8/08	9.18	9.24	9.12	9.12	18,017	–	–
9/5/08	9.11	9.1999	9.11	9.12	800	-0.03	-0.33%
9/4/08	9.42	9.63	9.12	9.15	24,414	-0.03	-0.33%
9/3/08	9.25	9.25	9.10	9.18	24,830	–	–
9/2/08	9.15	9.19	9.10	9.18	15,444	-0.02	-0.22%
8/29/08	9.27	9.56	9.18	9.20	26,040	-0.1799	-1.92%
8/28/08	9.28	9.3799	9.22	9.3799	14,400	-0.0101	-0.11%
8/27/08	9.55	9.55	9.21	9.39	22,931	-0.07	-0.74%
8/26/08	9.27	9.46	9.15	9.46	8,512	-0.09	-0.94%
8/25/08	9.75	9.75	9.50	9.55	8,228	-0.24	-2.45%
8/22/08	9.14	9.79	9.14	9.79	13,447	0.17	1.77%
8/21/08	10.17	10.17	9.36	9.62	8,679	-0.2599	-2.63%
8/20/08	9.46	9.8799	9.43	9.8799	3,875	0.6799	7.39%
8/19/08	9.58	9.58	9.20	9.20	9,192	-0.63	-6.41%
8/18/08	10.15	10.15	9.83	9.83	9,100	-0.5476	-5.28%
8/15/08	10.25	10.40	10.05	10.3776	11,506	0.1276	1.24%
8/14/08	10.20	10.30	10.20	10.25	5,166	0.17	1.69%
8/13/08	10.18	10.31	9.26	10.08	5,099	-0.32	-3.08%
8/12/08	10.47	10.50	10.18	10.40	4,765	-0.21	-1.98%
8/11/08	10.24	10.74	8.93	10.61	21,589	0.36	3.51%
8/8/08	9.93	10.95	8.91	10.25	9,426	0.70	7.33%
8/7/08	9.76	9.76	8.91	9.55	7,300	-0.45	-4.50%
8/6/08	10.10	10.15	9.66	10.00	10,200	-0.10	-0.99%
8/5/08	10.00	10.10	10.00	10.10	4,500	0.10	1.00%
8/4/08	9.67	10.465	8.91	10.00	16,253	0.51	5.37%
8/1/08	9.09	9.67	8.75	9.49	10,478	0.30	3.26%
7/31/08	10.02	10.02	9.08	9.19	7,258	-1.05	-10.25%
7/30/08	9.12	10.25	9.05	10.24	15,038	0.68	7.11%
7/29/08	9.02	9.90	9.02	9.56	6,954	0.41	4.48%
7/28/08	9.08	9.755	9.05	9.15	19,884	0.03	0.33%
7/25/08	9.32	9.46	9.03	9.12	17,378	-0.34	-3.59%
7/24/08	9.59	9.72	9.38	9.46	29,356	-0.28	-2.87%
7/23/08	8.80	9.90	8.90	9.74	21,105	0.77	8.58%
7/22/08	9.27	9.27	8.26	8.97	15,722	-0.03	-0.33%
7/21/08	8.17	9.04	8.20	9.00	24,823	0.83	10.16%
7/18/08	7.98	8.26	7.95	8.17	18,496	0.23	2.90%
7/17/08	7.99	7.99	7.07	7.94	15,007	0.14	1.79%
7/16/08	6.57	8.29	6.50	7.80	23,756	0.95	13.87%
7/15/08	6.67	7.00	5.65	6.85	37,631	-0.30	-4.20%
7/14/08	7.83	7.45	7.01	7.15	11,345	-0.37	-4.92%