$37.92 +0.92 (%) Washington Trust Bancorp - NASDAQ

Jun. 30, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WASH historical data

Date Open High Low Close Volume
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
5/6/201635.8436.1635.5935.9035,474
5/5/201636.2736.4436.0036.0223,565
5/4/201636.1436.3235.6536.0969,622
5/3/201636.7037.5536.1436.3122,519
5/2/201636.6537.1436.5136.9038,359
4/29/201636.7036.8036.4236.6341,902
4/28/201637.1837.2836.6436.6891,233
4/27/201637.4637.6537.1037.3640,023
4/26/201637.2537.6537.0237.2653,224
4/25/201637.6137.6137.1037.2043,272
4/22/201637.4437.8837.2637.7931,117
4/21/201637.8937.9937.3137.3430,673
4/20/201637.1438.0037.1437.8727,051
4/19/201637.0037.3036.9037.0531,987
4/18/201636.8037.1736.7537.0840,090
4/15/201636.7537.4036.7336.8439,551
4/14/201636.8937.3936.8137.0050,953
4/13/201636.0437.2636.0436.8977,521
4/12/201635.8236.1435.5735.9650,396
4/11/201635.8536.6035.6235.6547,142
4/8/201635.9636.2035.5735.8336,977
4/7/201636.3936.7235.3535.7052,547
4/6/201636.1336.5435.9636.4137,993
4/5/201636.7236.9136.2036.2438,643
4/4/201637.1037.2636.8836.9121,168
4/1/201636.9637.3036.8737.2721,118
3/31/201637.7037.8237.2537.3239,770
3/30/201638.0238.1737.6137.6329,317
3/29/201637.5338.1737.2538.1234,633
3/28/201637.3337.8537.2337.4730,515
3/24/201637.1537.2336.8537.1944,656
3/23/201637.8037.8037.2137.2137,348
3/22/201638.2338.2337.6237.6923,790
3/21/201638.4438.6737.8438.1530,937
3/18/201638.4638.9537.5738.4379,577
3/17/201636.6438.4836.5338.27117,058
3/16/201637.2137.5636.4636.6039,408
3/15/201637.4337.6937.2137.2234,422
3/14/201637.8637.9537.3837.4539,461
3/11/201637.6538.3237.6037.9953,777
3/10/201638.2538.3437.4737.5249,566
3/9/201638.7138.8037.9338.0935,297
3/8/201638.9638.9638.2238.2236,813
3/7/201638.4838.9738.4038.8430,756
3/4/201638.9639.1138.2438.4526,874
3/3/201638.4938.9038.3138.7529,154
3/2/201638.1038.5037.8538.4321,700
3/1/201637.2038.4937.2038.1927,308
2/29/201637.5637.8937.0637.1060,201
2/26/201637.8337.9237.2937.3425,831
2/25/201637.5537.6637.1137.5615,160
2/24/201636.7137.3936.6037.2723,364
2/23/201637.1537.4536.7837.1137,347
2/22/201637.6737.7036.9036.9525,878
2/19/201636.9637.8436.9637.4142,780
2/18/201637.4837.6836.7736.9521,725
2/17/201638.1938.1937.0637.1029,886
2/16/201637.6138.1337.1837.7427,369
2/12/201637.2537.7536.8737.1729,302
2/11/201636.1536.9635.8936.6721,204
2/10/201637.3537.7836.4836.6836,456
2/9/201636.1837.1636.1836.8219,236
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center