$37.73 +0.14 (%) Washington Trust Bancorp - NASDAQ

Apr. 24, 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
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
4/7/201537.8037.8837.5037.6640,264
4/6/201538.0838.3237.5537.9518,651
4/2/201538.6038.8137.4538.5818,710
4/1/201537.9738.6137.7938.5718,711
3/31/201538.2738.2737.8038.1922,633
3/30/201537.7438.4637.6238.3044,487
3/27/201538.0438.3937.6237.9747,165
3/26/201537.5038.2337.2538.0526,934
3/25/201538.5938.7937.5137.6049,975
3/24/201538.6038.6038.2938.4014,774
3/23/201538.6438.8038.2738.6424,748
3/20/201538.2838.6638.2838.5664,647
3/19/201537.7838.2137.4938.0720,647
3/18/201537.8238.6937.7938.0332,467
3/17/201538.4838.5937.9038.0644,844
3/16/201538.7038.9138.3138.5520,947
3/13/201538.2538.6337.4638.4416,683
3/12/201537.0738.2136.8738.1524,202
3/11/201536.5736.9336.5036.7726,730
3/10/201537.0337.2336.5436.6221,600
3/9/201537.3637.5737.3037.4914,148
3/6/201536.5637.2936.5637.1828,744
3/5/201537.1337.1436.4836.8940,631
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center