Wednesday, February 10, 2010, 4:33am EST - Canadian Markets open in 4 hours and 57 minutes.
To create a watchlist or portfolio of shares, Sign-in or Register

Washington Trust Bancorp Inc. (WASH)

On Feb 9: 16.10 USD   0.00 (0.00%)  
MORE ON WASH
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials
Historical Prices Get Historical Prices for:
SET DATE RANGE
Start Date: Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
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 Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol:
Symbol Lookup
Latest News Canadian Indices