WASHINGTON TRUST $28.51

up +0.10


17/5/2013 04:17 PM  |  NASDAQ : WASH  |  Industries : Finance and Insurance / Depository Credit Intermediation
Type:

WASH historical data

Date Open High Low Close Volume
5/17/2013 28.58 28.90 28.33 28.51 484
5/16/2013 28.14 28.81 28.02 28.41 286
5/15/2013 27.83 28.51 27.69 28.14 208
5/14/2013 27.98 28.19 27.62 27.99 230
5/13/2013 28.05 28.20 27.83 27.89 135
5/10/2013 27.95 28.68 27.95 28.01 261
5/9/2013 27.83 28.28 27.61 27.99 295
5/8/2013 27.39 27.96 27.35 27.80 234
5/7/2013 27.24 27.56 27.22 27.54 312
5/6/2013 26.69 27.19 26.63 27.11 189
5/3/2013 26.72 27.00 26.53 26.65 280
5/2/2013 26.00 26.96 26.00 26.36 404
5/1/2013 26.58 26.71 25.71 25.94 679
4/30/2013 26.60 26.81 26.35 26.75 187
4/29/2013 26.58 26.80 26.36 26.54 135
4/26/2013 26.76 27.03 26.46 26.51 308
4/25/2013 27.10 27.23 26.64 26.79 207
4/24/2013 26.69 27.10 26.60 26.94 150
4/23/2013 26.70 26.79 26.40 26.79 243
4/22/2013 26.90 26.90 25.86 26.42 420
4/19/2013 26.43 26.99 26.41 26.90 266
4/18/2013 26.40 26.80 26.25 26.57 328
4/17/2013 26.26 26.76 26.15 26.28 291
4/16/2013 26.43 26.94 26.00 26.46 342
4/15/2013 27.19 27.27 26.04 26.13 389
4/12/2013 26.95 27.38 26.62 27.27 349
4/11/2013 27.29 27.29 26.95 27.05 112
4/10/2013 27.06 27.36 26.97 27.24 1184
4/9/2013 27.08 27.45 26.88 26.90 111
4/8/2013 27.00 27.16 26.60 27.11 131
4/5/2013 26.55 26.94 26.55 26.85 149
4/4/2013 26.62 26.82 26.53 26.79 215
4/3/2013 27.06 27.14 26.46 26.46 204
4/2/2013 27.17 27.46 26.85 26.94 121
4/1/2013 27.42 27.46 26.68 26.86 292
3/28/2013 27.70 27.73 27.38 27.38 288
3/27/2013 27.54 27.73 27.36 27.60 180
3/26/2013 28.00 28.00 27.56 27.90 221
3/25/2013 28.00 28.00 27.82 27.97 142
3/22/2013 27.88 27.97 27.76 27.88 195
3/21/2013 27.45 27.76 27.45 27.71 168
3/20/2013 27.57 27.70 27.55 27.60 140
3/19/2013 27.54 27.68 27.27 27.33 146
3/18/2013 27.56 27.94 27.08 27.39 183
3/15/2013 27.62 27.94 27.52 27.80 943
3/14/2013 27.27 27.47 27.06 27.45 221
3/13/2013 26.95 27.27 26.95 27.19 179
3/12/2013 27.20 27.23 26.69 26.97 105
3/11/2013 27.24 27.34 26.74 27.22 213
3/8/2013 27.52 27.52 27.07 27.24 157
3/7/2013 27.23 27.29 27.05 27.24 134
3/6/2013 26.99 27.34 26.88 27.15 182
3/5/2013 26.97 27.12 26.70 26.98 519
3/4/2013 26.47 26.93 26.47 26.90 144
3/1/2013 26.18 26.62 26.06 26.61 139
2/28/2013 26.30 26.74 26.30 26.44 227
2/27/2013 26.22 26.54 26.22 26.37 170
2/26/2013 25.91 26.37 25.91 26.17 171
2/25/2013 26.67 26.71 25.58 25.74 245
2/22/2013 26.22 26.52 26.13 26.49 128
2/21/2013 26.44 26.74 26.10 26.14 156
2/20/2013 26.87 26.93 26.25 26.36 279
2/19/2013 26.54 26.91 26.54 26.90 305
2/15/2013 26.80 26.91 26.31 26.48 259
2/14/2013 26.56 26.83 26.55 26.60 191
2/13/2013 26.50 26.93 26.19 26.56 140
2/12/2013 26.32 26.52 26.32 26.40 464
2/11/2013 26.12 26.44 26.12 26.24 144
2/8/2013 26.12 26.12 25.97 26.12 214
2/7/2013 26.14 26.20 26.00 26.01 117
2/6/2013 26.16 26.31 25.96 26.12 387
2/5/2013 26.55 26.62 26.11 26.33 243
2/4/2013 26.66 26.83 26.20 26.28 221
2/1/2013 26.44 26.99 26.44 26.80 206
1/31/2013 25.79 26.38 25.71 26.36 303
1/30/2013 26.31 26.35 25.71 25.81 171
1/29/2013 26.25 26.31 26.11 26.22 223
1/28/2013 25.92 26.28 25.53 26.20 349
1/25/2013 26.15 26.15 25.70 25.84 422
1/24/2013 25.91 26.20 25.91 26.08 306
1/23/2013 26.09 26.11 25.80 25.80 218
1/22/2013 26.09 26.09 25.95 26.05 168
1/18/2013 26.17 26.21 25.84 26.06 153
1/17/2013 26.04 26.26 25.88 26.24 106
1/16/2013 26.49 26.49 25.88 25.89 146
1/15/2013 26.43 26.68 26.34 26.49 118
1/14/2013 26.09 26.57 26.07 26.48 228
1/11/2013 26.35 26.47 26.00 26.23 235
1/10/2013 26.33 26.33 25.81 26.27 464
1/9/2013 26.53 26.53 26.00 26.18 201
1/8/2013 26.66 26.66 26.12 26.39 230
1/7/2013 26.91 26.91 26.49 26.60 219
1/4/2013 26.48 26.81 26.01 26.66 454
1/3/2013 27.01 27.01 26.33 26.41 300
1/2/2013 27.09 27.28 26.47 26.95 582
12/31/2012 25.37 26.32 25.37 26.31 321
12/28/2012 26.14 26.32 25.74 25.80 389
12/27/2012 26.05 26.47 25.67 26.43 210
12/26/2012 26.75 26.90 25.69 26.04 316
12/24/2012 26.16 26.83 26.09 26.51 410
Marketplace
Trading Center