WASH

Washington Trust Bancorp Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Washington Trust Bancorp Inc WASH NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.65 1.26% 52.17 20:00:00
Open Price Low Price High Price Close Price Prev Close
51.65 50.3866 52.2996 52.17 51.52
more quote information »

WASH Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week49.5752.299648.8750.8065,8012.605.25%
1 Month52.5554.0248.8751.4747,596-0.38-0.72%
3 Months52.0754.0246.3550.5757,7970.100.19%
6 Months51.2456.2046.3551.7261,8960.931.81%
1 Year30.7056.2030.0147.2864,82721.4769.93%
3 Years57.3557.459925.8643.6755,206-5.18-9.03%
5 Years41.6163.2525.8646.5947,60610.5625.38%

WASH 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2021 52.17 0.65 1.26% 51.65 52.2996 50.3866 34,313
Sep 23 2021 51.52 1.39 2.77% 49.73 51.80 49.73 33,366
Sep 22 2021 50.13 0.44 0.89% 50.10 50.58 49.605 30,319
Sep 21 2021 49.69 -0.17 -0.34% 50.22 50.24 49.46 25,333
Sep 20 2021 49.86 -1.41 -2.75% 50.18 50.45 48.87 61,627
Sep 17 2021 51.27 1.55 3.12% 49.57 51.27 49.57 178,362
Sep 16 2021 49.72 -0.64 -1.27% 50.72 50.72 49.65 30,681
Sep 15 2021 50.36 0.42 0.84% 50.24 50.4211 49.96 31,445
Sep 14 2021 49.94 -0.52 -1.03% 50.67 50.67 49.57 51,394
Sep 13 2021 50.46 0.39 0.78% 50.65 50.725 49.88 40,874
Sep 10 2021 50.07 -1.20 -2.34% 51.50 51.50 50.00 34,838
Sep 09 2021 51.27 -0.19 -0.37% 51.46 51.98 51.14 53,758
Sep 08 2021 51.46 -1.27 -2.41% 52.69 53.2458 51.00 52,663
Sep 07 2021 52.73 -0.77 -1.44% 53.60 54.00 52.40 43,087
Sep 03 2021 53.50 -0.03 -0.06% 53.67 53.82 53.30 35,161
Sep 02 2021 53.53 0.59 1.11% 52.86 53.81 52.86 28,354
Sep 01 2021 52.94 -0.32 -0.6% 53.25 53.46 52.585 39,819
Aug 31 2021 53.26 0.69 1.31% 52.83 53.35 52.65 51,840
Aug 30 2021 52.57 -1.29 -2.4% 54.00 54.00 51.0001 36,106
Aug 27 2021 53.86 1.56 2.98% 52.55 54.02 52.4925 45,302
Aug 26 2021 52.30 -0.02 -0.04% 52.50 52.62 52.08 47,799
Aug 25 2021 52.32 0.37 0.71% 51.83 52.70 51.83 54,009
See More Historical Prices »


Your Recent History
NASDAQ
WASH
Washington..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.