WASH - Washington Trust Bancorp, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 201952.9153.3452.5152.6752.6742,190
Dec 05, 201952.4553.0652.1352.5452.5431,900
Dec 04, 201951.9352.6751.9352.3352.3342,500
Dec 03, 201951.7252.0151.2551.9051.9033,600
Dec 02, 201952.4452.6851.6752.0252.0238,700
Nov 29, 201952.1752.7751.9352.1952.1937,600
Nov 27, 201952.3252.5952.1652.3652.3626,500
Nov 26, 201952.1752.7251.9152.1552.1532,700
Nov 25, 201951.8052.6951.4952.3852.3831,700
Nov 22, 201951.9852.1551.6351.7451.7422,000
Nov 21, 201952.4452.4451.6551.8251.8221,500
Nov 20, 201952.4253.4951.6852.3152.3156,400
Nov 19, 201952.4053.1452.2052.7152.7151,500
Nov 18, 201952.5152.7151.4752.6352.6328,900
Nov 15, 201952.7153.4152.1252.7052.7053,000
Nov 14, 201952.2552.7451.9552.4752.4739,600
Nov 13, 201952.4152.7751.8752.4152.4137,800
Nov 12, 201952.5852.9452.3052.7552.7529,400
Nov 11, 201952.6352.8752.1852.5652.5628,000
Nov 08, 201952.6153.1352.5752.9052.9033,400
Nov 07, 201952.8053.1752.1052.9252.9247,800
Nov 06, 201952.4752.6452.1452.3852.3824,000
Nov 05, 201952.2052.7252.0352.6752.6735,600
Nov 04, 201952.0052.2651.8552.0152.0138,000
Nov 01, 201951.3151.9751.0751.8851.8840,300
Oct 31, 201951.1351.1950.3851.0951.0940,700
Oct 30, 201951.0851.6050.5951.2951.2936,100
Oct 29, 201950.6551.4050.6551.3251.3229,600
Oct 28, 201950.3051.2350.1351.0351.0344,000
Oct 25, 201950.1850.7349.7849.9549.9535,400
Oct 24, 201950.9651.0350.1650.4850.4840,000
Oct 23, 201951.2351.4050.5051.1751.1735,000
Oct 22, 201952.7552.9050.1150.8550.8597,400
Oct 21, 201949.4050.4849.0949.7249.7230,300
Oct 18, 201948.3949.1548.3949.0249.0226,400
Oct 17, 201948.3248.7248.1048.6548.6526,100
Oct 16, 201948.0448.7247.9448.1348.1321,900
Oct 15, 201947.9548.6047.7248.2448.2424,600
Oct 14, 201947.8048.3247.3147.7847.7818,400
Oct 11, 201947.6648.7847.6647.9647.9643,000
Oct 10, 201947.0347.4846.8247.0647.0623,600
Oct 09, 201947.0047.9346.6347.0247.0231,800
Oct 08, 201947.0247.2946.3846.7046.7029,800
Oct 07, 201947.1947.7047.1047.3647.3667,600
Oct 04, 201947.0347.4646.7647.3147.3126,900
Oct 03, 201947.0047.4246.7147.0747.0721,300
Oct 02, 201947.0647.3546.6247.2147.2134,400
Oct 01, 201948.3948.6747.2147.3947.3929,900
Sep 30, 201948.5948.9648.0948.3148.3130,300
Sep 30, 20190.51 Dividend
Sep 27, 201949.2049.6848.9949.1948.6825,900
Sep 26, 201949.6449.8148.7548.9448.4327,400
Sep 25, 201949.0850.0348.7549.9349.4137,300
Sep 24, 201949.7149.7148.8448.9548.4421,500
Sep 23, 201949.3449.9349.1549.6649.1516,300
Sep 20, 201949.3649.8849.2449.4548.94125,100
Sep 19, 201950.1450.6849.3149.4448.9323,800
Sep 18, 201949.6150.2849.3450.0549.5330,900
Sep 17, 201950.0850.3449.0649.8849.3632,400
Sep 16, 201950.2451.0250.2350.5550.0337,000
Sep 13, 201950.0251.1350.0250.7250.1956,600
Sep 12, 201949.6350.6049.0150.0649.5433,200
Sep 11, 201948.4749.9948.2849.8049.2835,700
Sep 10, 201947.5248.3747.5248.3347.8333,700
Sep 09, 201946.1447.9146.1447.6147.1227,500
Sep 06, 201946.4646.4645.5146.0145.5330,300
Sep 05, 201945.8947.3145.5846.4445.9639,300
Sep 04, 201945.6745.9745.2145.2644.7933,900
Sep 03, 201946.1146.1545.3045.3044.8331,200
Aug 30, 201946.8546.8546.1946.4045.9222,200
Aug 29, 201946.2946.9746.2946.7046.2219,700
Aug 28, 201945.5646.4045.5645.9045.4231,300
Aug 27, 201946.4746.4745.3445.6345.1638,600
Aug 26, 201945.9546.5645.7546.5446.0617,700
Aug 23, 201946.8747.3245.5945.6245.1531,300
Aug 22, 201947.2347.5047.0047.2046.7115,800
Aug 21, 201947.2247.3547.0547.1646.6725,000
Aug 20, 201947.3547.5646.7546.9946.5028,900
Aug 19, 201947.8947.9347.4847.5447.0521,300
Aug 16, 201946.9047.6646.9047.4146.9213,000
Aug 15, 201946.7447.0646.4346.7746.2934,400
Aug 14, 201946.6747.2546.4146.7046.2239,800
Aug 13, 201946.7247.6746.7247.5447.0532,200
Aug 12, 201947.1947.4346.4046.7746.2928,900
Aug 09, 201947.3447.7846.6647.4947.0018,800
Aug 08, 201947.0348.1446.7647.4646.9734,500
Aug 07, 201946.2347.2445.8346.8146.3227,200
Aug 06, 201947.1647.9746.2347.1146.6222,400
Aug 05, 201947.7348.5246.4346.9346.4436,000
Aug 02, 201948.2848.8148.0148.4447.9432,000
Aug 01, 201950.1650.5048.5148.5348.0329,800
Jul 31, 201949.8150.9749.8150.2349.7139,100
Jul 30, 201949.0550.1048.9350.0449.5223,200
Jul 29, 201949.7949.9949.2349.3048.7928,600
Jul 26, 201948.9349.9348.9349.6949.1736,900
Jul 25, 201949.2749.7648.8748.9248.4132,800
Jul 24, 201947.5949.4547.4649.0948.5858,300
Jul 23, 201950.4150.9846.9047.8547.3574,000
Jul 22, 201951.1451.5650.5851.2050.6715,800
Jul 19, 201951.1051.5251.1051.1850.6519,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...