WASH

Washington Trust Bancorp, Inc. Historical Stock Prices

$35.99
*  
0.47
1.32%
Get WASH Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading WASH now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  35.62  36.18  35.34  35.99 35,947
07/10/2014 35.33 36.01 35.28 35.52 22,276
07/09/2014 36.64 36.83 36.01 36.21 8,003
07/08/2014 36.77 36.9 36.1 36.37 25,687
07/07/2014 37.1 37.1 36.57 36.63 15,104
07/03/2014 37.6 37.71 36.99 37.22 16,398
07/02/2014 37.69 37.74 36.78 37.28 23,629
07/01/2014 36.75 38.1 36.31 37.55 36,606
06/30/2014 36.25 36.81 36.04 36.77 24,106
06/27/2014 36.24 37.198 36.22 36.44 83,478
06/26/2014 36.8 37.33 36 36.77 14,264
06/25/2014 36.13 36.73 36.12 36.67 12,248
06/24/2014 36.85 37.5 36.43 36.43 20,852
06/23/2014 36.79 36.91 36.61 36.83 18,449
06/20/2014 36.56 36.88 36.33 36.8 78,994
06/19/2014 36.13 36.58 36.09 36.17 13,684
06/18/2014 35.49 36.13 35.35 36.1 19,420
06/17/2014 34.87 35.5599 34.84 35.36 19,396
06/16/2014 34.95 35.09 34.495 34.9 11,630
06/13/2014 35.52 35.71 34.94 35.09 18,269
06/12/2014 35.66 35.689 34.88 35.26 15,061
06/11/2014 36.29 36.37 35.55 35.72 15,581
06/10/2014 36.4 36.5 36.145 36.36 17,999
06/09/2014 36 36.87 36 36.49 23,204
06/06/2014 35.78 36.53 35.78 36.21 22,843
06/05/2014 34.35 35.52 34.24 35.49 38,072
06/04/2014 33.99 34.34 33.868 34.19 27,320
06/03/2014 34.01 34.33 34.01 34.06 23,815
06/02/2014 34.38 34.38 33.67 34.18 23,844
05/30/2014 34.64 34.8072 34.12 34.21 22,886
05/29/2014 34.84 34.96 34.38 34.48 22,681
05/28/2014 34.79 34.79 34.1322 34.55 15,620
05/27/2014 35 35.1 34.73 34.98 32,928
05/23/2014 33.99 34.72 33.684 34.61 27,669
05/22/2014 33.86 34.02 33.72 33.87 18,257
05/21/2014 33.54 34 33.29 33.69 40,419
05/20/2014 34.02 34.02 33.17 33.37 42,606
05/19/2014 33.32 34.305 33.32 34.01 16,703
05/16/2014 33.22 33.47 32.88 33.46 29,960
05/15/2014 33.43 33.6 32.77 33.32 32,591
05/14/2014 35.27 35.99 33.68 33.77 34,558
05/13/2014 35.74 35.948 35.27 35.31 42,853
05/12/2014 34.82 35.91 34.82 35.86 32,451
05/09/2014 33.5 34.75 33.5 34.62 37,059
05/08/2014 34.39 34.7313 33.72 33.75 16,671
05/07/2014 33.97 34.55 33.43 34.33 33,482
05/06/2014 34.22 34.3899 33.72 33.81 35,992
05/05/2014 34.22 34.48 34.09 34.38 21,401
05/02/2014 34.16 34.62 33.89 34.39 31,479
05/01/2014 34.04 34.4 33.69 34.15 62,592
04/30/2014 34.25 34.63 33.88 34.2 34,370
04/29/2014 35.09 35.79 34.19 34.33 15,555
04/28/2014 35.16 35.49 34.3501 34.76 15,491
04/25/2014 35.5 35.83 34.49 34.99 27,025
04/24/2014 36.29 36.32 35.51 35.53 23,882
04/23/2014 36.11 36.39 35.8426 36.11 24,587
04/22/2014 36.06 36.16 35.46 36.12 26,394
04/21/2014 35.77 36.26 35.4 35.92 21,226
04/17/2014 36 36.54 35.89 36.22 23,825
04/16/2014 35.94 36.43 35.49 36.05 28,935
04/15/2014 35.27 35.73 34.53 35.55 18,905
04/14/2014 35.4 35.5 34.802 35.03 29,979
04/11/2014 34.98 35.5496 34.53 34.93 46,655
04/10/2014 36.65 36.65 35.03 35.23 38,459
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?