$41.34 +0.06 (%) Washington Trust Bancorp - NASDAQ

Sep. 28, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WASH historical data

Date Open High Low Close Volume
9/28/201641.5241.5840.7541.3489,593
9/27/201641.0041.3640.6241.2848,792
9/26/201641.6141.6140.8340.9252,970
9/23/201641.9942.1941.6041.6443,256
9/22/201641.5442.2241.3842.1452,533
9/21/201641.5541.8040.9641.1974,212
9/20/201642.1242.5941.5241.54145,781
9/19/201642.7743.8542.3842.4883,775
9/16/201642.4943.0542.2442.4970,188
9/15/201641.6442.4141.6442.3232,322
9/14/201642.1742.3241.6441.7319,656
9/13/201642.6742.6741.9042.0748,987
9/12/201642.2942.8742.1742.8645,115
9/9/201642.5342.7042.2942.3140,266
9/8/201642.3242.7542.0742.6533,346
9/7/201642.0542.3441.9942.3425,786
9/6/201642.3042.3241.7241.9740,840
9/2/201642.2542.4542.1442.3129,953
9/1/201642.3742.4241.4542.2234,377
8/31/201642.2542.4441.7442.1542,962
8/30/201641.7242.4441.5942.0635,991
8/29/201641.5941.9041.4841.5632,037
8/26/201641.4141.8541.2241.5342,982
8/25/201641.1641.5141.1641.4736,047
8/24/201640.9441.2940.6841.2934,305
8/23/201640.3740.9940.1640.6943,260
8/22/201640.3940.3939.9040.1530,511
8/19/201640.2240.4540.1340.2448,475
8/18/201639.8840.5439.5740.2855,648
8/17/201639.9939.9939.6139.6939,615
8/16/201639.8639.9939.5939.8626,031
8/15/201639.4639.9139.1239.7137,384
8/12/201639.3039.5238.9039.2224,911
8/11/201639.2439.6339.0939.3120,650
8/10/201639.5339.5438.8639.0225,302
8/9/201639.3139.6738.8439.3526,593
8/8/201639.3939.8539.0439.4215,980
8/5/201638.6339.6138.6339.2440,594
8/4/201638.0938.5038.0638.2915,517
8/3/201638.1938.2137.8438.1526,722
8/2/201638.5138.5137.8837.9725,983
8/1/201638.0238.9437.8538.5937,816
7/29/201638.3638.6237.9537.9631,036
7/28/201638.6138.6138.0738.3524,439
7/27/201637.9038.8037.8238.6245,268
7/26/201639.0039.1336.4237.81105,046
7/25/201639.5639.5639.2139.3015,554
7/22/201639.2639.8339.0539.3432,207
7/21/201639.5839.6139.0439.0620,366
7/20/201639.7239.7239.2939.4526,310
7/19/201639.2439.6039.1839.4726,150
7/18/201639.5139.8139.1239.2126,288
7/15/201639.8139.8139.1939.4832,152
7/14/201639.7439.9039.1139.6355,289
7/13/201639.2939.5038.9739.4426,504
7/12/201638.5139.3838.5139.1639,339
7/11/201638.3438.8838.1638.4645,497
7/8/201637.9638.4037.4538.1129,828
7/7/201637.3737.8637.0637.5845,930
7/6/201636.9237.5836.8937.4127,335
7/5/201637.3837.4137.0037.1225,234
7/1/201637.7237.9037.3437.3924,144
6/30/201637.1837.9736.8837.9227,337
6/29/201636.7037.3436.5437.0041,164
6/28/201636.9937.2536.5636.9039,746
6/27/201637.1137.1136.3036.5360,406
6/24/201638.0738.7237.2737.43126,141
6/23/201639.0339.6039.0339.5936,877
6/22/201638.8038.9938.4838.7131,683
6/21/201638.5138.9438.1538.7328,603
6/20/201638.5338.9938.4538.5249,030
6/17/201638.4939.0437.7738.19109,833
6/16/201638.1438.6737.8838.3733,865
6/15/201638.7438.9838.3638.4131,779
6/14/201638.9739.3338.5038.6747,226
6/13/201638.4739.3138.4738.9478,784
6/10/201638.4538.8138.1738.7030,753
6/9/201638.7338.8138.4038.6630,156
6/8/201638.4039.1238.3238.9136,143
6/7/201638.9739.0338.4038.4323,239
6/6/201638.9239.4338.8539.0433,694
6/3/201638.8639.0238.1038.9573,212
6/2/201639.0039.0038.4738.9737,023
6/1/201638.0139.4737.4139.0480,741
5/31/201638.7738.7838.3038.3279,141
5/27/201638.0638.6037.9938.5638,017
5/26/201638.3838.3837.4738.0922,954
5/25/201638.4738.5838.0538.3054,244
5/24/201637.5838.4137.1238.3081,260
5/23/201637.3737.4736.8337.2791,479
5/20/201636.6737.5836.6737.2568,418
5/19/201636.1936.8035.8336.6569,053
5/18/201634.8536.3834.8536.34232,110
5/17/201635.5135.5934.5934.8797,803
5/16/201635.0235.8034.8035.6863,297
5/13/201635.4935.5534.9535.0033,330
5/12/201635.9936.0035.4035.5151,395
5/11/201635.9736.4135.7435.8325,932
5/10/201635.8036.3135.6136.1054,833
5/9/201635.9136.1735.6535.6877,986
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center