$51.85 -0.15 (%) Washington Trust Bancorp - NASDAQ

Dec. 2, 2016 | 04:00 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
12/2/201651.5552.5350.9551.8596,382
12/1/201650.9052.0050.9052.0084,722
11/30/201651.8552.0050.9050.9561,323
11/29/201651.7052.0051.3051.5089,077
11/28/201652.4053.0551.3551.4542,882
11/25/201652.8052.9552.5552.6521,699
11/23/201652.8053.2052.4052.9544,243
11/22/201652.6552.6552.0052.5563,101
11/21/201652.5553.8050.8552.2538,453
11/18/201652.1552.5551.6552.5049,622
11/17/201652.7054.7551.6852.4548,140
11/16/201651.9552.5049.9752.0061,198
11/15/201650.2552.2548.2052.1574,345
11/14/201650.4551.9549.6050.9068,340
11/11/201648.7550.4547.3550.40115,383
11/10/201648.5049.4048.0148.7579,054
11/9/201645.4548.2545.1048.0053,721
11/8/201645.4545.6545.0045.3027,680
11/7/201645.2545.7044.5545.5531,838
11/4/201644.7545.7544.3044.5040,730
11/3/201644.4544.8044.4044.7524,058
11/2/201645.3545.3544.1044.4535,953
11/1/201646.0046.0044.9545.3534,060
10/31/201645.7046.1545.5045.9039,745
10/28/201646.1046.1045.3045.6531,417
10/27/201646.3546.5045.6046.1051,244
10/26/201645.2546.3544.7546.0076,483
10/25/201643.5547.3543.5545.55128,445
10/24/201641.2042.3541.2042.3037,113
10/21/201640.9041.2840.8041.1529,784
10/20/201640.8541.4040.7541.3034,339
10/19/201640.4541.2040.4541.0030,973
10/18/201640.7040.9040.1540.2522,952
10/17/201640.3040.7040.2440.2527,573
10/14/201640.3440.8740.2340.4032,067
10/13/201640.4640.4639.6039.9942,741
10/12/201640.3240.8640.2440.7332,419
10/11/201640.5540.6940.2040.4331,483
10/10/201640.4540.8840.2040.4722,475
10/7/201640.1240.3040.0040.2546,428
10/6/201640.0040.3539.7440.2948,612
10/5/201639.5040.2239.5039.8555,074
10/4/201639.2639.7939.1239.4373,771
10/3/201639.6839.8638.9239.26112,316
9/30/201640.1440.8340.1140.2269,750
9/29/201641.0541.1239.9139.9353,854
9/28/201641.5241.5840.7541.3489,593
9/27/201641.0041.3640.6241.2848,792
9/26/201641.6141.6140.8340.9252,970
9/23/201641.9942.1941.6041.6443,256
9/22/201641.5442.2241.3842.1452,533
9/21/201641.5541.8040.9641.1974,212
9/20/201642.1242.5941.5241.54145,781
9/19/201642.7743.8542.3842.4883,775
9/16/201642.4943.0542.2442.4970,188
9/15/201641.6442.4141.6442.3232,322
9/14/201642.1742.3241.6441.7319,656
9/13/201642.6742.6741.9042.0748,987
9/12/201642.2942.8742.1742.8645,115
9/9/201642.5342.7042.2942.3140,266
9/8/201642.3242.7542.0742.6533,346
9/7/201642.0542.3441.9942.3425,786
9/6/201642.3042.3241.7241.9740,840
9/2/201642.2542.4542.1442.3129,953
9/1/201642.3742.4241.4542.2234,377
8/31/201642.2542.4441.7442.1542,962
8/30/201641.7242.4441.5942.0635,991
8/29/201641.5941.9041.4841.5632,037
8/26/201641.4141.8541.2241.5342,982
8/25/201641.1641.5141.1641.4736,047
8/24/201640.9441.2940.6841.2934,305
8/23/201640.3740.9940.1640.6943,260
8/22/201640.3940.3939.9040.1530,511
8/19/201640.2240.4540.1340.2448,475
8/18/201639.8840.5439.5740.2855,648
8/17/201639.9939.9939.6139.6939,615
8/16/201639.8639.9939.5939.8626,031
8/15/201639.4639.9139.1239.7137,384
8/12/201639.3039.5238.9039.2224,911
8/11/201639.2439.6339.0939.3120,650
8/10/201639.5339.5438.8639.0225,302
8/9/201639.3139.6738.8439.3526,593
8/8/201639.3939.8539.0439.4215,980
8/5/201638.6339.6138.6339.2440,594
8/4/201638.0938.5038.0638.2915,517
8/3/201638.1938.2137.8438.1526,722
8/2/201638.5138.5137.8837.9725,983
8/1/201638.0238.9437.8538.5937,816
7/29/201638.3638.6237.9537.9631,036
7/28/201638.6138.6138.0738.3524,439
7/27/201637.9038.8037.8238.6245,268
7/26/201639.0039.1336.4237.81105,046
7/25/201639.5639.5639.2139.3015,554
7/22/201639.2639.8339.0539.3432,207
7/21/201639.5839.6139.0439.0620,366
7/20/201639.7239.7239.2939.4526,310
7/19/201639.2439.6039.1839.4726,150
7/18/201639.5139.8139.1239.2126,288
7/15/201639.8139.8139.1939.4832,152
7/14/201639.7439.9039.1139.6355,289
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center