$36.97 0.00 (%) Washington Trust Bancorp - NASDAQ

Mar. 4, 2015 | 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
3/4/201537.5237.7736.8736.9716,441
3/3/201537.8837.9037.6037.6119,783
3/2/201537.6638.1637.4937.9441,418
2/27/201537.7238.1737.4537.5518,716
2/26/201537.6438.0037.6037.8517,315
2/25/201537.6337.8937.5037.7118,446
2/24/201537.7037.8837.3837.7722,707
2/23/201537.7537.7637.3137.5527,397
2/20/201538.2638.2637.7537.8425,777
2/19/201538.3538.7038.0338.1929,591
2/18/201538.8539.1138.1438.3026,998
2/17/201538.6838.9838.6038.8920,451
2/13/201538.5538.9338.5538.7223,987
2/12/201538.1038.5737.8938.5416,322
2/11/201537.6138.0837.5037.7627,015
2/10/201537.3037.9537.1237.6836,029
2/9/201538.0938.3937.2337.3425,689
2/6/201538.4338.4538.0038.4041,496
2/5/201537.6038.3237.3638.2226,276
2/4/201537.8837.8837.3837.4449,115
2/3/201537.5738.1736.8337.8926,506
2/2/201536.8037.7036.2437.5529,947
1/30/201537.5337.6936.5336.6232,781
1/29/201537.6538.2637.0837.9051,253
1/28/201539.0039.0037.3037.3044,250
1/27/201538.0539.5437.6638.5922,994
1/26/201538.4838.7137.8638.5723,804
1/23/201539.1739.2338.4138.6016,069
1/22/201537.9139.1537.7039.0431,235
1/21/201537.8238.2637.2837.4518,095
1/20/201538.5838.6137.8138.0213,226
1/16/201537.0738.5437.0138.4519,246
1/15/201537.9138.6437.0637.2120,202
1/14/201537.9738.2937.7337.9120,405
1/13/201537.9638.9637.3638.2126,572
1/12/201537.3137.6237.0237.5616,863
1/9/201538.5038.5037.1437.3821,750
1/8/201537.8538.8037.7238.0117,232
1/7/201537.6037.7537.2237.6013,670
1/6/201538.6438.7537.1737.2927,838
1/5/201539.4039.4438.1438.5322,299
1/2/201540.4940.4939.0939.6115,085
12/31/201440.6340.8840.0840.1826,854
12/30/201440.1940.9440.1340.3911,984
12/29/201440.4641.1040.1540.6716,350
12/26/201439.8140.4939.6440.239,492
12/24/201439.6040.1239.0239.5411,346
12/23/201439.5640.3838.8039.4831,512
12/22/201438.7539.4638.6539.3922,570
12/19/201438.2138.8937.7238.7867,705
12/18/201438.6038.6038.0038.3830,437
12/17/201437.4638.3636.5338.3436,158
12/16/201436.6737.8636.4537.4831,193
12/15/201437.4637.7536.6936.8847,355
12/12/201437.2837.6136.8537.2322,139
12/11/201437.6038.2537.5637.6018,437
12/10/201438.2838.2837.4837.4821,372
12/9/201437.0038.4936.9638.4724,419
12/8/201437.9838.2537.3637.4726,312
12/5/201437.0338.0037.0337.9819,890
12/4/201437.0337.3236.7237.0517,667
12/3/201436.8437.3036.5637.1215,715
12/2/201435.8736.9535.8736.8317,821
12/1/201436.2336.2435.7935.8421,216
11/28/201437.2437.2436.1936.1914,249
11/26/201437.2437.6536.9937.1013,625
11/25/201437.4337.6037.0637.2913,004
11/24/201436.9337.4836.9337.3320,599
11/21/201437.5437.5436.6536.8217,388
11/20/201436.4137.1036.2637.0611,401
11/19/201437.2737.2736.3836.4617,185
11/18/201437.4337.7137.1537.2820,751
11/17/201437.7237.8437.2437.3212,280
11/14/201438.2138.3937.7437.7423,731
11/13/201438.4538.4538.0638.0719,463
11/12/201438.0438.4638.0438.4041,620
11/11/201438.0938.2537.7838.2543,432
11/10/201438.0038.0137.6138.0128,772
11/7/201438.0038.0037.7638.0013,681
11/6/201438.3938.3937.8938.0028,662
11/5/201438.3038.4638.0038.2315,664
11/4/201437.8438.1337.5938.0415,313
11/3/201438.3738.5437.8738.0926,175
10/31/201438.2638.4237.7338.3748,002
10/30/201437.4337.9537.4337.7541,671
10/29/201438.1538.3437.2337.7239,120
10/28/201436.7138.0736.4938.0547,835
10/27/201436.4536.6036.1336.4720,518
10/24/201436.6037.1936.2636.4737,864
10/23/201436.0036.9235.8236.6441,977
10/22/201435.6635.9035.5535.6220,481
10/21/201436.0036.0035.1335.7239,122
10/20/201434.6535.5034.6035.4719,372
10/17/201435.8335.8334.5634.9421,775
10/16/201434.3235.4134.3135.2427,579
10/15/201434.1535.0333.8334.8556,389
10/14/201434.1734.6033.6934.6039,693
10/13/201432.7134.3232.7133.7721,527
10/10/201432.5733.4032.5732.7719,204
10/9/201433.6533.6532.7132.7425,528
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center