Washington Trust Bancorp Inc Historical Data - WASH

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.34	-3.42974148963	39.07	39.48	36.09	137864	37.13731222	CS
4	2.64	7.52351097179	35.09	40.59	33.47	139178	37.09050044	CS
12	5.04	15.4175588865	32.69	40.59	29.91	110968	34.5522297	CS
26	10.49	38.5095447871	27.24	40.59	24.7	102362	31.60937151	CS
52	10.93	40.7835820896	26.8	40.59	24.11	96381	29.79168846	CS
156	-19.62	-34.2109851787	57.35	60.59	21.69	88373	35.11774595	CS
260	-14.25	-27.4143901501	51.98	60.59	21.69	79868	37.53480303	CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1732318500	37.41	0.81	2.21	37.04	37.78	36.725	174160
1732232100	36.6	0.2	0.55	36.78	37.4	36.5	131536
1732145700	36.4	-0.45	-1.22	36.57	38.92	36.09	102132
1732059300	36.85	-0.43	-1.15	36.54	37.15	36.37	174816
1731972900	37.28	-1.05	-2.74	38.44	38.63	37.1	136135
1731713700	38.33	-0.72	-1.84	39.07	39.48	38.16	108402
1731627300	39.05	-0.28	-0.71	39.64	39.74	38.63	98235
1731540900	39.33	-0.34	-0.86	39.84	40.59	39.215	114865
1731454500	39.67	0.02	0.05	39.55	40.17	39.29	108812
1731368100	39.65	1.12	2.91	39.26	40.245	38.99	111028
1731108900	38.53	0.68	1.80	38.15	38.725	37.4376	103128
1731022500	37.85	-2.07	-5.19	39.36	39.435	37.31	140057
1730936100	39.92	5.15	14.81	37.32	40.05	37.32	390535
1730849700	34.77	0.94	2.78	33.92	34.77	33.92	106159
1730763300	33.83	-0.32	-0.94	34	34.07	33.47	100299
1730500500	34.15	0.02	0.06	34.52	34.74	34.01	83736
1730414100	34.13	-1.13	-3.20	35.2	35.8369	34.13	137564
1730327700	35.26	0.15	0.43	34.97	35.96	34.97	355117
1730241300	35.11	-0.3	-0.85	35.21	35.58	35.03	64292
1730154900	35.41	1.19	3.48	34.69	35.545	34.58	94729
1729895700	34.22	-0.61	-1.75	35.09	35.33	34.11	87002
1729809300	34.83	-0.69	-1.94	35.52	35.77	34.25	79655
1729722900	35.52	1.06	3.08	34.48	36.0907	34.48	153537
1729636500	34.46	2.57	8.06	32.58	35.015	32.4737	328789
1729550100	31.89	-1.21	-3.66	32.77	33.03	31.88	109075
1729290900	33.1	-0.6	-1.78	33.62	33.645	33.1	64053
1729204500	33.7	0.06	0.18	33.53	33.835	33.27	50347
1729118100	33.64	0.38	1.14	33.73	34.055	33.52	70134
1729031700	33.259999	0.61	1.87	32.799999	34.07	32.509999	84568
1728945300	32.65	0.12	0.37	32.53	32.979999	31.88	61542
1728686100	32.53	1.12	3.57	31.65	33	30.98	115202
1728599700	31.41	0.18	0.58	31.06	31.65	30.8	73391
1728513300	31.23	0.43	1.40	30.68	31.43	30.55	47065
1728426900	30.8	-0.09	-0.29	30.97	31.14	30.7004	39785
1728340500	30.89	-0.19	-0.61	30.91	31.12	30.68	64939
1728081300	31.08	0.52	1.70	31.12	31.32	30.86	54351
1727994900	30.56	0.16	0.53	30.12	30.68	30.05	54153
1727908500	30.4	-0.13	-0.43	30.41	31	30.2409	55763
1727822100	30.53	-1.68	-5.22	31.47	31.63	30.23	84663
1727735700	32.21	0.49	1.54	31.8	32.71	31.74	109656
1727476500	31.72	0.02	0.06	32.119999	32.18	31.575	73836
1727390100	31.7	0.28	0.89	31.88	32.0597	31.41	63634
1727303700	31.42	-0.77	-2.39	32.09	32.119999	31.42	77919
1727217300	32.189999	-0.44	-1.35	32.67	33	32.04	73537
1727130900	32.63	-0.18	-0.55	33.24	33.36	32.509999	106847
1726871700	32.81	-1.45	-4.23	33.92	34.22	32.53	583299
1726785300	34.26	1.41	4.29	33.62	34.27	32.825	102252
1726698900	32.85	0.28	0.86	32.65	34.158	32.08	75598
1726612500	32.57	0.35	1.09	32.5	33.39	32.24	81577
1726526100	32.22	0.53	1.67	31.82	32.43	31.375	72231
1726266900	31.69	0.9	2.92	31.3	31.88	31.2	72980
1726180500	30.79	0.16	0.52	30.84	30.98	30.177836	73028
1726094100	30.63	-0.86	-2.73	31.21	31.21	29.91	70568
1726007700	31.49	0.27	0.86	31.39	31.52	30.78	75285
1725921300	31.22	-0.14	-0.45	31.44	31.695	31.16	63183
1725662100	31.36	-0.45	-1.41	31.9	32.119999	31.0121	59680
1725575700	31.81	0	0.00	32	32.125	31.59	47468
1725489300	31.81	-0.73	-2.24	32.5	32.765	31.53	78848
1725402900	32.54	-0.26	-0.79	32.34	33.189999	32.32	92112
1725057300	32.799999	0.18	0.55	32.689999	32.99	32.42	90797
1724970900	32.619999	0.38	1.18	32.46	32.99	32.100099	67543
1724884500	32.24	0.39	1.22	31.59	32.409999	31.59	78647
1724798100	31.85	-0.31	-0.96	31.95	32.119999	31.54	63484
1724711700	32.159999	0.11	0.34	32.59	32.61	31.75	102993

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Washington Trust Bancorp Inc (WASH)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%

Trending Now

Toplists

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Washington Trust Bancorp Inc (WASH) Historical

Washington Trust Bancorp Inc (WASH)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%