Washington Trust Bancorp $35.04

up +0.02


22/8/2014 04:00 PM  |  NASDAQ : WASH  
Industries : Banking / Regional - Northeast Banks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WASH historical data

Date Open High Low Close Volume
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
5/29/201434.8434.9634.3834.4822,681
5/28/201434.7934.7934.1334.5515,620
5/27/201435.0035.1034.7334.9832,928
5/23/201433.9934.7233.6834.6127,669
5/22/201433.8634.0233.7233.8719,257
5/21/201433.5434.0033.2933.6940,419
5/20/201434.0234.0233.1733.3742,606
5/19/201433.3234.3133.3234.0116,703
5/16/201433.2233.4732.8833.4629,960
5/15/201433.4333.6032.7733.3232,893
5/14/201435.2735.9933.6833.7734,558
5/13/201435.7435.9535.2735.3142,853
5/12/201434.8235.9134.8235.8632,451
5/9/201433.5034.7533.5034.6237,059
5/8/201434.3934.7333.7233.7516,671
5/7/201433.9734.5533.4334.3333,482
5/6/201434.2234.3933.7233.8136,128
5/5/201434.2234.4834.0934.3821,401
5/2/201434.1634.6233.8934.3931,479
5/1/201434.0434.4033.6934.1562,592
4/30/201434.2534.6333.8834.2034,504
4/29/201435.0935.7934.1934.3315,959
4/28/201435.1635.4934.3534.7615,491
4/25/201435.5035.8334.4934.9927,025
4/24/201436.2936.3235.5135.5323,882
4/23/201436.1136.3935.8436.1124,587
4/22/201436.0636.1635.4636.1226,394
4/21/201435.7736.2635.4035.9221,226
4/17/201436.0036.5435.8936.2223,825
4/16/201435.9436.4335.4936.0528,935
4/15/201435.2735.7334.5335.5518,905
4/14/201435.4035.5034.8035.0329,979
4/11/201434.9835.5534.5334.9346,655
4/10/201436.6536.6535.0335.2338,459
4/9/201436.8037.1035.9036.5527,602
4/8/201436.5037.9036.5036.5826,292
4/7/201436.8637.0035.8236.3434,346
4/4/201438.3738.3736.4236.9030,488
4/3/201438.1938.4537.6337.9827,424
4/2/201438.3938.4037.8538.2820,796
Trading Center