Anchor BanCorp Wisconsin ... (ABCW)
NASDAQ: ABCW
· Real-Time Price · USD
47.86
0.00 (0.00%)
At close: Jun 29, 2019, 12:07 AM
ABCW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2016 | 46.12 | 47.94 | 46.12 | 47.86 | 47.86 | 2.18% | 246,550 |
| Apr 28, 2016 | 47.29 | 47.30 | 46.45 | 46.84 | 46.84 | -1.18% | 39,651 |
| Apr 27, 2016 | 47.15 | 47.55 | 46.81 | 47.40 | 47.40 | 0.79% | 44,547 |
| Apr 26, 2016 | 46.79 | 47.15 | 46.48 | 47.03 | 47.03 | -0.25% | 45,862 |
| Apr 25, 2016 | 46.98 | 47.21 | 46.64 | 47.15 | 47.15 | 0.04% | 117,257 |
| Apr 22, 2016 | 47.02 | 47.26 | 46.89 | 47.13 | 47.13 | 0.49% | 37,517 |
| Apr 21, 2016 | 46.99 | 47.14 | 46.64 | 46.90 | 46.90 | 0.06% | 31,975 |
| Apr 20, 2016 | 46.71 | 47.02 | 46.45 | 46.87 | 46.87 | 0.26% | 86,433 |
| Apr 19, 2016 | 46.45 | 46.91 | 46.45 | 46.75 | 46.75 | 0.58% | 59,285 |
| Apr 18, 2016 | 45.87 | 46.53 | 45.87 | 46.48 | 46.48 | 0.82% | 191,982 |
| Apr 15, 2016 | 46.03 | 46.26 | 45.88 | 46.10 | 46.10 | 0.04% | 216,183 |
| Apr 14, 2016 | 45.97 | 46.36 | 45.76 | 46.08 | 46.08 | 0.28% | 46,344 |
| Apr 13, 2016 | 45.07 | 45.98 | 44.95 | 45.95 | 45.95 | 2.29% | 71,781 |
| Apr 12, 2016 | 44.62 | 45.03 | 44.56 | 44.92 | 44.92 | 1.33% | 27,702 |
| Apr 11, 2016 | 44.28 | 44.86 | 44.23 | 44.33 | 44.33 | 0.34% | 37,487 |
| Apr 8, 2016 | 44.33 | 44.63 | 44.12 | 44.18 | 44.18 | 0.39% | 24,331 |
| Apr 7, 2016 | 44.48 | 44.53 | 43.95 | 44.01 | 44.01 | -1.57% | 34,595 |
| Apr 6, 2016 | 44.48 | 44.80 | 44.48 | 44.71 | 44.71 | 0.31% | 26,132 |
| Apr 5, 2016 | 44.93 | 45.07 | 44.53 | 44.57 | 44.57 | -1.24% | 32,858 |
| Apr 4, 2016 | 45.20 | 45.36 | 44.95 | 45.13 | 45.13 | -0.20% | 30,406 |