Wayne Savings Bancshares, Inc. (WAYN)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:46PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 24.23 | 24.24 | 24.10 | 24.10 | 24.10 | 1,195 |
| May 03, 2024 | 24.23 | 24.23 | 24.20 | 24.20 | 24.20 | 1,500 |
| May 02, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 300 |
| May 01, 2024 | 24.64 | 24.70 | 24.64 | 24.70 | 24.70 | 2,400 |
| Apr 30, 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
| Apr 29, 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 400 |
| Apr 26, 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 700 |
| Apr 25, 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
| Apr 24, 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
| Apr 23, 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
| Apr 22, 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
| Apr 19, 2024 | 24.15 | 24.15 | 24.10 | 24.10 | 24.10 | 800 |
| Apr 18, 2024 | 24.22 | 24.24 | 24.22 | 24.22 | 24.22 | 500 |
| Apr 17, 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
| Apr 16, 2024 | 24.40 | 24.40 | 24.25 | 24.25 | 24.25 | 900 |
| Apr 16, 2024 | 0.23 Dividend | |||||
| Apr 15, 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.32 | 200 |
| Apr 12, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.17 | 500 |
| Apr 11, 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.09 | - |
| Apr 10, 2024 | 24.42 | 24.42 | 24.32 | 24.32 | 24.09 | 400 |
| Apr 09, 2024 | 24.66 | 24.66 | 24.28 | 24.28 | 24.05 | 1,600 |
| Apr 08, 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.11 | - |
| Apr 05, 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.11 | 300 |
| Apr 04, 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.05 | 500 |
| Apr 03, 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.32 | 100 |
| Apr 02, 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.03 | - |
| Apr 01, 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.03 | - |
| Mar 28, 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.03 | - |
| Mar 27, 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.03 | - |
| Mar 26, 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.03 | 1,100 |
| Mar 25, 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.03 | - |
| Mar 22, 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.03 | 200 |
| Mar 21, 2024 | 24.26 | 24.60 | 24.26 | 24.60 | 24.37 | 1,200 |
| Mar 20, 2024 | 24.40 | 24.45 | 24.31 | 24.45 | 24.22 | 2,200 |
| Mar 19, 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.02 | 1,700 |
| Mar 18, 2024 | 24.15 | 24.40 | 24.05 | 24.23 | 24.00 | 5,100 |
| Mar 15, 2024 | 23.85 | 23.85 | 23.62 | 23.62 | 23.40 | 500 |
| Mar 14, 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.68 | 100 |
| Mar 13, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.78 | - |
| Mar 12, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.78 | - |
| Mar 11, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.78 | - |
| Mar 08, 2024 | 24.05 | 24.05 | 24.00 | 24.00 | 23.78 | 900 |
| Mar 07, 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 23.92 | - |
| Mar 06, 2024 | 24.05 | 24.15 | 24.05 | 24.15 | 23.92 | 700 |
| Mar 05, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 23.82 | - |
| Mar 04, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 23.82 | 5,400 |
| Mar 01, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 23.82 | - |
| Feb 29, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 23.82 | 300 |
| Feb 28, 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 23.81 | - |
| Feb 27, 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 23.81 | - |
| Feb 26, 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 23.81 | - |
| Feb 23, 2024 | 24.02 | 24.04 | 24.02 | 24.04 | 23.81 | 500 |
| Feb 22, 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 23.80 | 1,000 |
| Feb 21, 2024 | 24.06 | 24.36 | 24.05 | 24.05 | 23.82 | 2,200 |
| Feb 20, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 23.82 | 100 |
| Feb 16, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 23.82 | - |
| Feb 15, 2024 | 24.48 | 24.48 | 24.05 | 24.05 | 23.82 | 1,200 |
| Feb 14, 2024 | 24.07 | 24.07 | 24.06 | 24.06 | 23.83 | 1,700 |
| Feb 13, 2024 | 24.17 | 24.17 | 24.06 | 24.06 | 23.83 | 1,900 |
| Feb 12, 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.40 | - |
| Feb 09, 2024 | 24.75 | 24.75 | 24.63 | 24.63 | 24.40 | 1,300 |
| Feb 08, 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.52 | 100 |
| Feb 07, 2024 | 24.10 | 25.00 | 24.10 | 25.00 | 24.77 | 2,700 |
| Feb 06, 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.12 | 600 |
| Feb 05, 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.12 | - |
| Feb 02, 2024 | 25.22 | 25.22 | 24.35 | 24.35 | 24.12 | 900 |
| Feb 01, 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.52 | - |
| Jan 31, 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.52 | - |
| Jan 30, 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.52 | 1,100 |
| Jan 29, 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.19 | 100 |
| Jan 26, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.01 | 100 |
| Jan 25, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.01 | - |
| Jan 24, 2024 | 24.49 | 25.25 | 24.49 | 25.25 | 25.01 | 2,600 |
| Jan 23, 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.19 | 400 |
| Jan 22, 2024 | 24.25 | 24.25 | 23.85 | 23.85 | 23.63 | 1,400 |
| Jan 19, 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.02 | 400 |
| Jan 18, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.17 | 100 |
| Jan 17, 2024 | 24.49 | 24.49 | 24.40 | 24.40 | 24.17 | 400 |
| Jan 16, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.78 | - |
| Jan 12, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.78 | 400 |
| Jan 11, 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.74 | 100 |
| Jan 10, 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.63 | 200 |
| Jan 09, 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.68 | 1,100 |
| Jan 09, 2024 | 0.23 Dividend | |||||
| Jan 08, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.55 | - |
| Jan 05, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.55 | - |
| Jan 04, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.55 | 100 |
| Jan 03, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.55 | - |
| Jan 02, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.55 | - |
| Dec 29, 2023 | 23.82 | 24.25 | 23.82 | 24.00 | 23.55 | 2,000 |
| Dec 28, 2023 | 23.80 | 23.80 | 23.80 | 23.80 | 23.35 | - |
| Dec 27, 2023 | 23.80 | 23.80 | 23.80 | 23.80 | 23.35 | 300 |
| Dec 26, 2023 | 23.85 | 24.20 | 23.85 | 24.20 | 23.74 | 600 |
| Dec 22, 2023 | 23.65 | 23.65 | 23.65 | 23.65 | 23.20 | 300 |
| Dec 21, 2023 | 23.75 | 23.75 | 23.75 | 23.75 | 23.30 | 700 |
| Dec 20, 2023 | 23.31 | 23.51 | 23.00 | 23.51 | 23.07 | 9,900 |
| Dec 19, 2023 | 23.15 | 23.35 | 23.15 | 23.35 | 22.91 | 1,100 |
| Dec 18, 2023 | 23.99 | 23.99 | 23.05 | 23.20 | 22.76 | 3,000 |
| Dec 15, 2023 | 24.10 | 24.35 | 22.65 | 22.66 | 22.23 | 4,200 |
| Dec 14, 2023 | 23.03 | 24.25 | 23.02 | 24.25 | 23.79 | 1,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.