$39.89 0.00 (%) Washington Trust Bancorp - NASDAQ

Aug. 3, 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
8/3/201539.9040.0039.2039.8936,337
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
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
  • 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!