WASH

Washington Trust Bancorp Historical Data

WASH Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2021 55.03 0.35 0.64% 54.84 55.06 54.58 20,534
Oct 21 2021 54.68 -0.58 -1.05% 55.09 55.295 54.2501 22,889
Oct 20 2021 55.26 0.67 1.23% 54.58 55.40 54.23 24,683
Oct 19 2021 54.59 0.10 0.18% 54.81 55.31 54.26 19,114
Oct 18 2021 54.49 -0.20 -0.37% 54.84 55.24 54.47 23,650
Oct 15 2021 54.69 -0.71 -1.28% 55.90 56.00 54.69 44,179
Oct 14 2021 55.40 0.60 1.09% 55.38 55.53 54.7524 29,541
Oct 13 2021 54.80 -0.01 -0.02% 54.80 54.90 54.175 24,652
Oct 12 2021 54.81 -0.23 -0.42% 54.91 55.18 54.34 28,025
Oct 11 2021 55.04 0.20 0.36% 54.99 55.36 54.805 32,484
Oct 08 2021 54.84 0.15 0.27% 54.85 55.30 54.0775 35,903
Oct 07 2021 54.69 1.06 1.98% 53.78 54.84 53.78 43,791
Oct 06 2021 53.63 0.20 0.37% 52.96 53.72 52.24 33,402
Oct 05 2021 53.43 -0.07 -0.13% 53.60 53.89 53.10 40,914
Oct 04 2021 53.50 -0.70 -1.29% 54.10 54.285 53.205 40,328
Oct 01 2021 54.20 1.22 2.3% 52.95 54.74 52.95 44,553
Sep 30 2021 52.98 -1.16 -2.14% 54.20 54.20 52.78 36,686
Sep 29 2021 54.14 0.82 1.54% 53.57 54.18 53.45 23,869
Sep 28 2021 53.32 -0.67 -1.24% 54.17 54.50 53.26 31,337
Sep 27 2021 53.99 1.82 3.49% 52.65 54.29 52.25 51,478
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 06 2021 53.50 0.00 +0.00% 53.67 53.82 53.30 0
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
Aug 24 2021 51.95 -0.42 -0.8% 52.21 52.42 51.79 45,591
Aug 23 2021 52.37 0.06 0.11% 52.36 52.52 51.90 30,272
Aug 20 2021 52.31 1.26 2.47% 50.88 52.49 50.875 73,267
Aug 19 2021 51.05 -0.09 -0.18% 51.25 51.25 50.5357 36,472
Aug 18 2021 51.14 -0.31 -0.6% 51.50 52.15 50.90 30,459
Aug 17 2021 51.45 -0.55 -1.06% 52.00 52.11 50.81 34,980
Aug 16 2021 52.00 -0.07 -0.13% 51.89 52.47 51.31 33,375
Aug 13 2021 52.07 -0.32 -0.61% 52.36 52.36 51.80 25,485
Aug 12 2021 52.39 -0.28 -0.53% 52.45 52.665 52.21 38,373
Aug 11 2021 52.67 0.59 1.13% 52.22 52.695 51.71 47,660
Aug 10 2021 52.08 0.50 0.97% 50.83 52.19 50.83 39,140
Aug 09 2021 51.58 0.26 0.51% 51.31 52.055 50.7874 67,015
Aug 06 2021 51.32 1.46 2.93% 50.45 51.70 49.99 61,465
Aug 05 2021 49.86 0.90 1.84% 49.04 49.86 48.903 30,511
Aug 04 2021 48.96 -0.53 -1.07% 48.54 49.7444 48.54 39,495
Aug 03 2021 49.49 0.86 1.77% 48.89 49.585 48.31 40,526
Aug 02 2021 48.63 -0.12 -0.25% 48.61 50.005 48.45 62,031
Jul 30 2021 48.75 0.31 0.64% 48.26 49.1899 48.26 67,128
Jul 29 2021 48.44 0.24 0.5% 48.56 48.76 48.17 85,399
Jul 28 2021 48.20 0.61 1.28% 47.78 48.405 47.25 55,586
Jul 27 2021 47.59 -0.53 -1.1% 47.90 48.52 47.21 57,386
Jul 26 2021 48.12 0.22 0.46% 48.07 48.63 47.895 78,983


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.