WASH

Washington Trust Bancorp, Inc. Historical Stock Prices

$39.66
*  
0.28
0.71%
Get WASH Alerts
*Delayed - data as of Jul. 30, 2015  -  Find a broker to begin trading WASH now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    WASH Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 30-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  39.10  39.84  39  39.66 33,608
07/30/2015 39.1 39.84 39 39.66 33,608
07/29/2015 39.5 39.82 39.02 39.38 52,424
07/28/2015 40.15 40.3199 39.0001 39.48 50,684
07/27/2015 39.94 40.2619 39.67 40.02 40,198
07/24/2015 40.72 40.72 39.97 40.22 87,210
07/23/2015 42.16 42.16 40.7 40.86 43,687
07/22/2015 41.44 42.24 41.4 41.99 72,086
07/21/2015 42.25 42.25 40.11 41.45 126,893
07/20/2015 40.11 40.3 39.58 39.95 53,359
07/17/2015 40.59 40.59 40.01 40.3 26,643
07/16/2015 40.84 41.16 40.36 40.51 139,447
07/15/2015 40.36 41.04 40.188 40.6 30,452
07/14/2015 40.38 40.8 40.11 40.47 28,145
07/13/2015 40.53 40.8 40.21 40.29 18,326
07/10/2015 39.98 40.48 39.8701 40.24 31,377
07/09/2015 39.74 40.03 39.32 39.55 31,919
07/08/2015 39.39 39.47 39.12 39.36 40,583
07/07/2015 39.38 39.87 38.51 39.57 71,291
07/06/2015 38.83 39.54 38.83 39.37 54,385
07/02/2015 39.83 39.83 38.97 39.11 56,077
07/01/2015 39.71 40.06 39.23 39.77 38,703
06/30/2015 39.98 39.99 39.16 39.48 31,395
06/29/2015 40.28 40.56 39.48 39.5 39,205
06/26/2015 40.82 41.06 40.42 40.85 97,589
06/25/2015 40.66 40.9 40.2 40.6 28,434
06/24/2015 40.5 40.75 39.98 40.5 36,845
06/23/2015 40.3 40.8875 40.2701 40.66 29,996
06/22/2015 39.68 40.33 39.68 40.27 51,861
06/19/2015 39 39.52 38.88 39.46 101,337
06/18/2015 38.47 38.94 38.3 38.87 38,365
06/17/2015 38.82 38.82 38.45 38.45 25,156
06/16/2015 38.25 38.76 38.25 38.67 22,692
06/15/2015 38.5 38.75 38.25 38.4 47,398
06/12/2015 38.66 38.7899 38.51 38.61 20,043
06/11/2015 38.57 38.88 38.22 38.84 27,870
06/10/2015 38.35 38.83 37.97 38.34 32,639
06/09/2015 37.82 38.28 37.69 38.07 25,108
06/08/2015 38.02 38.2 37.89 37.97 25,688
06/05/2015 37.79 38.24 37.79 38.17 35,290
06/04/2015 38 38.09 37.53 37.86 35,041
06/03/2015 38.04 38.3 37.8201 38.21 44,130
06/02/2015 37.44 38.37 37.44 38.01 18,839
06/01/2015 37.84 37.9 37.455 37.73 34,573
05/29/2015 37.88 37.94 37.55 37.58 36,987
05/28/2015 37.7 37.98 37.525 37.81 25,776
05/27/2015 37.19 37.76 37.1101 37.71 22,189
05/26/2015 37.36 37.47 36.86 37.19 35,844
05/22/2015 37.7 37.83 37.32 37.47 32,802
05/21/2015 37.45 37.74 37.45 37.65 14,046
05/20/2015 37.69 37.69 37.22 37.44 20,913
05/19/2015 37.66 37.92 37.4 37.51 22,833
05/18/2015 37.12 37.96 37.08 37.68 24,382
05/15/2015 37.4 37.4 37 37.1 28,624
05/14/2015 37.25 37.64 37.2383 37.45 16,227
05/13/2015 37.13 37.4499 36.995 37.07 19,253
05/12/2015 36.91 37.21 36.8 37.19 45,582
05/11/2015 36.73 37.21 36.705 37.01 44,467
05/08/2015 36.89 36.89 36.48 36.71 21,284
05/07/2015 36.37 36.71 36.18 36.54 24,426
05/06/2015 35.96 36.56 35.78 36.4 44,303
05/05/2015 36.47 36.59 35.65 35.88 46,404
05/04/2015 36.5 36.89 36.4 36.51 24,795
05/01/2015 37.24 37.35 36.26 36.47 58,041
04/30/2015 37.32 37.37 36.68 37.02 55,953
04/29/2015 37.75 37.95 37.5 37.54 23,918
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?