WASH: Historical Prices for Washington Trust Bancorp, Inc. - Yahoo! Canada Finance

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	16.07	16.21	15.87	16.10	22,000	16.10
8-Feb-10	16.40	16.40	15.65	15.81	32,600	15.81
5-Feb-10	16.04	16.39	15.68	16.37	25,200	16.37
4-Feb-10	16.54	16.67	16.01	16.03	38,600	16.03
3-Feb-10	16.72	16.91	16.53	16.63	26,800	16.63
2-Feb-10	16.89	17.03	16.36	16.84	46,300	16.84
1-Feb-10	17.09	17.46	16.80	16.93	93,900	16.93
29-Jan-10	16.00	17.62	15.71	17.09	292,900	17.09
28-Jan-10	15.91	16.07	15.50	15.93	81,400	15.93
27-Jan-10	15.15	16.00	15.05	15.92	37,200	15.92
26-Jan-10	15.15	15.72	15.15	15.20	42,300	15.20
25-Jan-10	15.17	15.36	14.94	15.25	40,200	15.25
22-Jan-10	14.98	15.20	14.96	15.16	37,000	15.16
21-Jan-10	15.14	15.20	14.87	14.95	69,300	14.95
20-Jan-10	15.11	15.20	15.02	15.11	61,900	15.11
19-Jan-10	15.15	15.25	15.13	15.18	38,600	15.18
15-Jan-10	15.49	15.49	15.12	15.16	59,800	15.16
14-Jan-10	15.27	15.50	15.03	15.42	29,900	15.42
13-Jan-10	15.34	15.40	15.25	15.26	43,100	15.26
12-Jan-10	15.20	15.40	15.20	15.27	28,100	15.27
11-Jan-10	15.31	15.31	15.00	15.18	40,800	15.18
8-Jan-10	15.47	15.55	15.15	15.26	31,100	15.26
7-Jan-10	14.95	15.98	14.50	15.49	89,100	15.49
6-Jan-10	15.39	15.54	14.81	14.97	42,200	14.97
5-Jan-10	15.85	15.98	15.35	15.37	32,700	15.37
4-Jan-10	15.85	16.02	15.73	15.93	35,000	15.93
31-Dec-09	15.63	16.03	15.48	15.58	39,000	15.58
31-Dec-09	$ 0.21 Cash Dividend
30-Dec-09	15.79	16.06	15.69	15.95	51,600	15.74
29-Dec-09	15.86	15.86	15.62	15.79	24,300	15.58
28-Dec-09	15.40	15.73	15.31	15.68	20,100	15.47
24-Dec-09	15.45	15.70	15.25	15.43	10,100	15.23
23-Dec-09	14.94	15.42	14.93	15.35	28,100	15.15
22-Dec-09	15.09	15.19	14.79	14.95	39,700	14.75
21-Dec-09	15.08	15.20	15.00	15.10	31,500	14.90
18-Dec-09	14.49	15.06	14.27	15.06	126,300	14.86
17-Dec-09	14.22	15.05	14.10	14.28	35,600	14.09
16-Dec-09	14.36	14.38	14.20	14.25	34,000	14.06
15-Dec-09	14.19	14.31	14.15	14.19	43,500	14.00
14-Dec-09	14.35	14.35	14.19	14.29	17,300	14.10
11-Dec-09	14.31	14.45	14.08	14.22	18,800	14.03
10-Dec-09	14.49	14.49	14.01	14.19	41,400	14.00
9-Dec-09	14.42	14.45	14.30	14.38	13,500	14.19
8-Dec-09	14.50	14.56	14.30	14.43	23,900	14.24
7-Dec-09	14.54	14.54	14.16	14.49	53,800	14.30
4-Dec-09	14.58	14.66	14.27	14.56	31,000	14.37
3-Dec-09	14.70	14.81	14.20	14.26	38,000	14.07
2-Dec-09	14.54	14.79	14.50	14.60	23,500	14.41
1-Dec-09	14.91	14.91	14.30	14.49	44,900	14.30
30-Nov-09	14.60	14.86	14.28	14.85	70,800	14.65
27-Nov-09	14.52	14.90	14.52	14.56	18,700	14.37
25-Nov-09	14.93	15.17	14.80	14.89	36,700	14.69
24-Nov-09	15.03	15.19	14.77	15.11	25,800	14.91
23-Nov-09	15.08	15.44	14.94	15.22	20,700	15.02
20-Nov-09	14.75	15.05	14.56	14.90	40,600	14.70
19-Nov-09	15.07	15.09	14.75	14.85	36,400	14.65
18-Nov-09	15.20	15.36	15.10	15.25	17,300	15.05
17-Nov-09	15.52	15.53	15.09	15.15	31,400	14.95
16-Nov-09	15.22	15.62	15.02	15.59	40,900	15.38
13-Nov-09	14.33	15.04	14.33	15.04	35,800	14.84
12-Nov-09	14.73	15.00	14.30	14.32	32,800	14.13
11-Nov-09	14.68	14.80	14.64	14.72	30,800	14.53
10-Nov-09	14.55	14.66	14.43	14.55	61,200	14.36
9-Nov-09	14.37	14.64	14.34	14.54	51,200	14.35
6-Nov-09	14.09	14.23	13.97	14.16	86,500	13.97
5-Nov-09	14.50	14.51	14.06	14.20	105,900	14.01
4-Nov-09	15.03	15.17	14.51	14.51	47,100	14.32
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Email to a Friend

•