$38.71 +0.01 (%) Washington Trust Bancorp - NASDAQ

Aug. 27, 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
8/27/201538.9138.9137.8738.7151,725
8/26/201538.9838.9838.1538.7069,660
8/25/201539.0939.0938.0038.1953,122
8/24/201537.0338.7336.8438.0077,230
8/21/201537.8839.0037.8638.5145,589
8/20/201539.0539.3538.3438.3553,265
8/19/201539.9039.9039.1839.4316,811
8/18/201539.9540.0739.5039.8316,899
8/17/201539.7340.1639.6139.9827,471
8/14/201539.1539.9739.0339.9414,760
8/13/201538.9739.4138.7839.0727,213
8/12/201539.2539.3338.7339.0525,818
8/11/201539.4440.6439.1639.5847,113
8/10/201539.7739.9539.3439.7236,228
8/7/201539.3940.1039.2239.4313,385
8/6/201540.2740.4139.5939.6716,858
8/5/201539.8540.2739.5740.1023,476
8/4/201540.0240.4239.6539.8123,868
8/3/201539.9040.0039.2039.8936,337
7/31/201539.8540.1139.4939.7726,682
7/30/201539.1039.8439.0039.6633,608
7/29/201539.5039.8239.0239.3852,424
7/28/201540.1540.3239.0039.4850,684
7/27/201539.9440.2639.6740.0240,198
7/24/201540.7240.7239.9740.2287,210
7/23/201542.1642.1640.7040.8643,687
7/22/201541.4442.2441.4041.9972,086
7/21/201542.2542.2540.1141.45126,893
7/20/201540.1140.3039.5839.9553,359
7/17/201540.5940.5940.0140.3026,643
7/16/201540.8441.1640.3640.51139,447
7/15/201540.3641.0440.1940.6030,452
7/14/201540.3840.8040.1140.4728,145
7/13/201540.5340.8040.2140.2918,326
7/10/201539.9840.4839.8740.2431,377
7/9/201539.7440.0339.3239.5531,919
7/8/201539.3939.4739.1239.3640,583
7/7/201539.3839.8738.5139.5771,291
7/6/201538.8339.5438.8339.3754,385
7/2/201539.8339.8338.9739.1156,077
7/1/201539.7140.0639.2339.7738,703
6/30/201539.9839.9939.1639.4831,395
6/29/201540.2840.5639.4839.5039,363
6/26/201540.8241.0640.4240.8597,589
6/25/201540.6640.9040.2040.6028,434
6/24/201540.5040.7539.9840.5036,845
6/23/201540.3040.8940.2740.6629,996
6/22/201539.6840.3339.6840.2751,861
6/19/201539.0039.5238.8839.46101,337
6/18/201538.4738.9438.3038.8738,365
6/17/201538.8238.8238.4538.4525,156
6/16/201538.2538.7638.2538.6722,692
6/15/201538.5038.7538.2538.4047,398
6/12/201538.6638.7938.5138.6120,043
6/11/201538.5738.8838.2238.8427,870
6/10/201538.3538.8337.9738.3432,639
6/9/201537.8238.2837.6938.0725,108
6/8/201538.0238.2037.8937.9725,688
6/5/201537.7938.2437.7938.1735,290
6/4/201538.0038.0937.5337.8635,041
6/3/201538.0438.3037.8238.2144,130
6/2/201537.4438.3737.4438.0118,839
6/1/201537.8437.9037.4637.7334,573
5/29/201537.8837.9437.5537.5836,987
5/28/201537.7037.9837.5337.8125,776
5/27/201537.1937.7637.1137.7122,189
5/26/201537.3637.4736.8637.1935,844
5/22/201537.7037.8337.3237.4732,802
5/21/201537.4537.7437.4537.6514,046
5/20/201537.6937.6937.2237.4420,913
5/19/201537.6637.9237.4037.5122,833
5/18/201537.1237.9637.0837.6824,382
5/15/201537.4037.4037.0037.1028,624
5/14/201537.2537.6437.2437.4516,227
5/13/201537.1337.4537.0037.0719,253
5/12/201536.9137.2136.8037.1945,582
5/11/201536.7337.2136.7137.0144,467
5/8/201536.8936.8936.4836.7121,284
5/7/201536.3736.7136.1836.5424,426
5/6/201535.9636.5635.7836.4044,303
5/5/201536.4736.5935.6535.8846,404
5/4/201536.5036.8936.4036.5124,795
5/1/201537.2437.3536.2636.4758,041
4/30/201537.3237.3736.6837.0255,953
4/29/201537.7537.9537.5037.5423,918
4/28/201537.5538.0137.4537.8131,693
4/27/201537.8938.1237.1137.5329,596
4/24/201537.7037.8137.3537.7359,610
4/23/201537.6337.7737.3837.5929,135
4/22/201537.6838.1037.5137.8843,783
4/21/201537.9538.1337.8337.8814,657
4/20/201537.6738.1137.6737.9421,161
4/17/201537.9438.3637.4537.4736,187
4/16/201538.1938.4438.0338.2627,445
4/15/201538.2938.2937.7538.2344,447
4/14/201537.9538.1937.4537.9628,869
4/13/201537.8938.0337.6037.9715,014
4/10/201537.9137.9137.4437.7518,457
4/9/201537.7737.8237.0637.6929,075
4/8/201537.6038.0437.5238.0459,959
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!