$35.72 +0.25 (%) Washington Trust Bancorp - NASDAQ

Oct. 21, 2014 | 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
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
10/8/201432.2033.6432.2033.5222,150
10/7/201432.7032.7932.2332.2423,526
10/6/201433.0633.2332.5632.8014,678
10/3/201433.7133.8532.7533.0964,063
10/2/201432.6633.5332.6633.4324,976
10/1/201433.0033.4532.6932.6926,240
9/30/201433.6333.9932.9932.9941,117
9/29/201433.5433.9533.0733.7017,536
9/26/201433.7734.1833.6834.1216,411
9/25/201434.0634.0833.5033.7119,590
9/24/201434.0034.4433.8534.0416,199
9/23/201434.3134.6433.8733.9523,696
9/22/201434.3034.8434.2034.3122,994
9/19/201435.0235.1834.4234.6448,942
9/18/201434.4134.9734.1734.8916,205
9/17/201434.0634.5333.9534.2216,964
9/16/201434.2434.4633.8333.9812,000
9/15/201434.6534.6534.0534.2715,165
9/12/201435.0435.0434.3034.6413,386
9/11/201434.4135.0534.4134.9315,392
9/10/201434.4634.7734.3434.7711,163
9/9/201435.2235.2234.2534.2918,004
9/8/201434.9735.2234.8235.1911,007
9/5/201434.6135.2234.6134.849,041
9/4/201434.9635.3234.7834.789,121
9/3/201435.7535.7534.8834.9917,276
9/2/201435.4235.6434.9235.5117,395
8/29/201434.8235.2034.7535.1812,036
8/28/201435.1135.2134.8034.8212,920
8/27/201435.2735.7235.0035.137,801
8/26/201435.2535.7535.2035.3926,184
8/25/201435.0935.3734.7635.099,908
8/22/201435.0835.1534.7035.0418,167
8/21/201434.7835.1034.4535.0214,586
8/20/201434.7534.9934.7034.9323,094
8/19/201434.7035.0034.5034.9136,871
8/18/201434.4034.7333.7834.7313,056
8/15/201434.4734.4733.5134.0229,455
8/14/201433.7634.2933.7634.047,380
8/13/201433.6833.7933.5233.7512,998
8/12/201434.1534.2233.6633.7316,643
8/11/201433.7134.4633.7134.2212,792
8/8/201433.5433.9133.5033.7915,426
8/7/201433.9333.9333.3333.487,954
8/6/201433.2534.0533.0333.8214,962
8/5/201433.4533.7633.1433.4212,948
8/4/201434.4434.5733.3133.7627,225
8/1/201434.5134.9934.0634.3029,667
7/31/201434.2534.5934.2434.4037,585
7/30/201434.6834.9434.0334.7947,648
7/29/201435.0135.2634.4334.5010,112
7/28/201434.4235.0034.0034.7629,389
7/25/201434.1534.6433.9634.1626,521
7/24/201434.7635.2234.2334.3023,922
7/23/201434.5035.0534.3434.8045,363
7/22/201434.3835.6934.3834.4521,609
7/21/201434.8935.9534.8034.9815,023
7/18/201434.4535.3134.4535.2929,173
7/17/201435.2535.4034.4934.6635,841
7/16/201435.6835.9735.5035.5221,222
7/15/201435.9036.0835.5135.5923,203
7/14/201436.5436.6136.0136.0827,799
7/11/201435.6236.1835.3435.9935,947
7/10/201435.3336.0135.2835.5222,276
7/9/201436.6436.8336.0136.218,003
7/8/201436.7736.9036.1036.3725,687
7/7/201437.1037.1036.5736.6315,104
7/3/201437.6037.7136.9937.2216,398
7/2/201437.6937.7436.7837.2823,629
7/1/201436.7538.1036.3137.5536,606
6/30/201436.2536.8136.0436.7724,106
6/27/201436.2437.2036.2236.4483,478
6/26/201436.8037.3336.0036.7714,264
6/25/201436.1336.7336.1236.6712,248
6/24/201436.8537.5036.4336.4320,852
6/23/201436.7936.9136.6136.8318,449
6/20/201436.5636.8836.3336.8078,994
6/19/201436.1336.5836.0936.1713,684
6/18/201435.4936.1335.3536.1019,420
6/17/201434.8735.5634.8435.3619,396
6/16/201434.9535.0934.5034.9011,630
6/13/201435.5235.7134.9435.0918,269
6/12/201435.6635.6934.8835.2615,061
6/11/201436.2936.3735.5535.7215,581
6/10/201436.4036.5036.1536.3617,999
6/9/201436.0036.8736.0036.4923,204
6/6/201435.7836.5335.7836.2122,843
6/5/201434.3535.5234.2435.4938,072
6/4/201433.9934.3433.8734.1927,320
6/3/201434.0134.3334.0134.0623,815
6/2/201434.3834.3833.6734.1823,844
5/30/201434.6434.8134.1234.2122,886
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center