$36.23 +0.14 (%) Washington Trust Bancorp - NASDAQ

May. 5, 2016 | 02:21 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
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
2/8/201635.9536.8335.7836.4264,075
2/5/201636.8537.0036.1036.1052,746
2/4/201637.1537.6436.6936.8436,045
2/3/201638.3938.3937.1137.2651,079
2/2/201638.9138.9138.0538.2125,977
2/1/201639.4139.4738.7339.1631,777
1/29/201638.5039.6638.4639.4648,155
1/28/201638.0238.5437.8638.4030,862
1/27/201637.7438.9136.9437.5367,944
1/26/201635.3636.8634.9136.5775,521
1/25/201635.7036.1334.7635.0674,512
1/22/201635.8436.2235.1535.7942,055
1/21/201636.1236.1735.3135.4938,282
1/20/201635.2236.4735.1636.1138,477
1/19/201636.2736.6635.2635.6341,996
1/15/201635.4836.1234.8535.8080,267
1/14/201636.7437.1736.2736.3054,420
1/13/201637.1937.2036.2136.4546,705
1/12/201637.7737.7736.5637.1233,622
1/11/201637.0537.6836.9937.3924,440
1/8/201637.8838.3236.9536.9926,919
1/7/201637.9338.4537.6037.7332,768
1/6/201637.5338.6837.5338.5837,145
1/5/201638.0138.8137.8038.1453,326
1/4/201638.7038.7037.6137.7754,336
12/31/201540.2140.4339.4239.5249,310
12/30/201540.1540.6039.5440.4569,881
12/29/201538.3939.4338.3439.3933,072
12/28/201538.0338.4337.6738.4115,992
12/24/201538.2038.6237.9538.299,905
12/23/201538.5938.5937.9738.2914,639
12/18/201538.3938.8337.5837.6959,027
12/17/201539.7039.7038.4838.5722,628
12/16/201539.3639.6238.3339.3428,879
12/15/201538.4939.3138.3739.0113,444
12/14/201537.6238.6237.6238.2550,430
12/11/201537.4138.0037.3937.6442,915
12/10/201538.2738.4537.6138.0631,004
12/9/201538.5638.8337.9838.3829,635
12/8/201538.8139.2838.5138.6031,371
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center