Tuesday, November 24, 2009, 11:47pm EST - Canadian Markets are closed.
To create a watchlist or portfolio of shares, Sign-in or Register

Washington Trust Bancorp Inc. (WASH)

 At 16:00 EST: 15.11 USD  Down 0.11 (0.72%)  
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*
24-Nov-09 15.03 15.19 14.77 15.11 25,800 15.11
23-Nov-09 15.08 15.44 14.94 15.22 20,700 15.22
20-Nov-09 14.75 15.05 14.56 14.90 40,600 14.90
19-Nov-09 15.07 15.09 14.75 14.85 36,400 14.85
18-Nov-09 15.20 15.36 15.10 15.25 17,300 15.25
17-Nov-09 15.52 15.53 15.09 15.15 31,400 15.15
16-Nov-09 15.22 15.62 15.02 15.59 40,900 15.59
13-Nov-09 14.33 15.04 14.33 15.04 35,800 15.04
12-Nov-09 14.73 15.00 14.30 14.32 32,800 14.32
11-Nov-09 14.68 14.80 14.64 14.72 30,800 14.72
10-Nov-09 14.55 14.66 14.43 14.55 61,200 14.55
9-Nov-09 14.37 14.64 14.34 14.54 51,200 14.54
6-Nov-09 14.09 14.23 13.97 14.16 86,500 14.16
5-Nov-09 14.50 14.51 14.06 14.20 105,900 14.20
4-Nov-09 15.03 15.17 14.51 14.51 47,100 14.51
3-Nov-09 14.91 15.07 14.55 14.90 67,000 14.90
2-Nov-09 15.17 15.29 14.86 15.23 33,900 15.23
30-Oct-09 15.10 15.35 14.86 15.02 54,700 15.02
29-Oct-09 15.16 15.53 14.85 15.18 49,200 15.18
28-Oct-09 15.50 15.50 14.87 15.02 47,500 15.02
27-Oct-09 16.00 16.05 15.49 15.49 99,200 15.49
26-Oct-09 16.08 16.19 15.67 15.96 60,300 15.96
23-Oct-09 16.75 16.75 16.00 16.11 98,300 16.11
22-Oct-09 16.51 16.86 16.51 16.75 27,300 16.75
21-Oct-09 16.50 17.01 16.36 16.62 57,300 16.62
20-Oct-09 16.93 16.93 16.41 16.52 29,100 16.52
19-Oct-09 16.83 17.03 16.37 16.88 31,700 16.88
16-Oct-09 17.17 17.22 16.69 16.72 28,700 16.72
15-Oct-09 16.96 17.35 16.82 17.26 21,000 17.26
14-Oct-09 16.61 17.40 16.61 17.04 41,500 17.04
13-Oct-09 16.76 17.44 16.52 16.61 41,800 16.61
12-Oct-09 17.38 17.38 16.64 16.79 44,100 16.79
9-Oct-09 17.16 17.50 17.15 17.38 32,600 17.38
8-Oct-09 17.49 17.51 17.01 17.12 31,400 17.12
7-Oct-09 17.81 17.94 17.45 17.47 15,900 17.47
6-Oct-09 17.90 17.95 17.70 17.92 38,400 17.92
5-Oct-09 17.02 17.83 16.97 17.81 29,100 17.81
2-Oct-09 16.93 17.32 16.92 17.01 20,000 17.01
1-Oct-09 17.47 17.51 16.98 17.02 22,100 17.02
30-Sep-09 18.16 18.56 17.33 17.52 34,000 17.52
29-Sep-09 18.56 18.57 18.08 18.09 21,800 18.09
28-Sep-09 17.70 18.55 17.70 18.49 20,800 18.49
28-Sep-09 $ 0.21 Cash Dividend
25-Sep-09 17.64 17.85 17.58 17.72 11,500 17.51
24-Sep-09 17.83 18.07 17.10 17.79 17,400 17.58
23-Sep-09 18.02 18.24 17.67 17.69 16,300 17.48
22-Sep-09 17.13 18.49 17.13 18.08 13,900 17.87
21-Sep-09 18.47 18.47 17.79 17.91 36,900 17.70
18-Sep-09 18.10 18.98 18.09 18.62 78,400 18.40
17-Sep-09 18.24 18.29 17.70 18.10 17,800 17.89
16-Sep-09 17.60 18.18 17.52 18.10 23,100 17.89
15-Sep-09 17.01 17.61 17.00 17.41 18,800 17.20
14-Sep-09 17.00 17.24 16.94 17.07 24,400 16.87
11-Sep-09 17.15 17.17 16.92 16.92 15,000 16.72
10-Sep-09 17.32 17.69 16.87 17.07 29,000 16.87
9-Sep-09 16.61 17.39 16.61 17.39 18,800 17.18
8-Sep-09 17.07 17.07 16.65 17.03 30,400 16.83
4-Sep-09 16.84 17.02 16.53 16.95 36,500 16.75
3-Sep-09 16.97 16.97 16.16 16.83 27,500 16.63
2-Sep-09 17.01 17.15 16.56 16.74 25,800 16.54
1-Sep-09 17.27 17.53 16.88 17.01 36,500 16.81
31-Aug-09 17.64 17.75 17.32 17.45 31,900 17.24
28-Aug-09 18.36 18.36 17.53 17.86 21,700 17.65
27-Aug-09 18.53 18.64 17.73 18.50 33,900 18.28
26-Aug-09 18.67 18.70 18.35 18.62 14,500 18.40
25-Aug-09 18.64 18.90 18.32 18.69 10,800 18.47
24-Aug-09 19.19 19.29 18.30 18.58 15,900 18.36
* 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