$36.67 -0.01 (%) Washington Trust Bancorp - NASDAQ

Feb. 11, 2016 | 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
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
12/7/201539.6539.8338.7139.1528,382
12/4/201539.5540.1439.5539.7542,126
12/3/201540.5340.5339.4739.5741,648
12/2/201541.1941.3440.4740.5029,014
12/1/201540.8541.3540.8141.2135,848
11/30/201541.0641.3540.7640.8649,821
11/27/201541.1241.2541.0041.0311,320
11/25/201540.7441.1840.7441.0418,575
11/24/201540.5441.0940.3840.9916,121
11/23/201540.8241.0040.5940.7424,949
11/20/201540.6441.0940.6040.8726,107
11/19/201540.7140.9840.2540.3924,256
11/18/201540.4241.0040.0540.9239,497
11/17/201540.0440.8539.9740.3943,457
11/16/201539.4040.1239.1040.0632,516
11/13/201539.7839.8839.2639.4025,021
11/12/201540.3240.4239.8439.9613,819
11/11/201541.0041.1140.5040.5931,721
11/10/201540.4941.1040.4340.9640,165
11/9/201540.6940.9040.4040.5130,155
11/6/201540.1941.0040.1541.0029,288
11/5/201539.5340.2039.3640.0829,963
11/4/201539.9340.0739.3639.4923,158
11/3/201539.3639.9839.1939.8327,893
11/2/201538.8439.6238.6939.3532,278
10/30/201540.4340.4338.7038.8029,656
10/29/201540.3840.6740.0540.3519,852
10/28/201538.9240.6038.9240.5466,089
10/27/201539.5539.6738.5938.7635,198
10/26/201539.9940.0039.5639.5940,735
10/23/201539.7740.0439.2839.9445,050
10/22/201539.1540.4239.1539.6247,013
10/21/201539.5639.7638.8538.9255,568
10/20/201539.1440.0038.0339.59114,932
10/19/201540.4040.8840.2940.3419,575
10/16/201540.1840.5139.7940.4424,385
10/15/201539.3740.1039.3040.0541,417
10/14/201539.6640.1439.2039.2656,738
10/13/201539.5040.1439.4839.5536,359
10/12/201538.7639.7538.7539.6824,098
10/9/201539.3839.4838.8438.8917,501
10/8/201538.9139.5538.9139.2924,017
10/7/201538.6739.1238.6739.1219,668
10/6/201538.5238.9738.5038.5430,194
10/5/201537.9738.7837.9538.7021,755
10/2/201538.1138.1136.7637.9568,813
10/1/201538.6238.8037.6738.4737,382
9/30/201538.4138.5438.0438.4534,879
9/29/201538.1038.3337.9738.2118,740
9/28/201538.1138.5237.9438.3136,324
9/25/201538.7438.9538.2638.3239,889
9/24/201538.4138.9238.0038.7428,867
9/23/201538.5938.7337.9138.6822,737
9/22/201538.5838.8338.2338.4431,462
9/21/201538.8639.1238.5038.9415,895
9/18/201538.6238.6938.1838.5943,170
9/17/201538.9839.8038.9139.0945,819
9/16/201538.9139.1438.3639.0522,574
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center