NASDAQ : WASH

Washington Trust Bancorp, Inc. — Price history

Financials · Banks - Regional · United States

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Washington Trust Bancorp, Inc. (WASH) closed at 39.9 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	39.08	40.16	38.85	39.9	140,904	+3.39%
2026-10-30	39.34	39.34	38.475	38.59	105,230	-1.81%
2026-10-29	39.26	39.9	38.97	39.3	128,249	+0.80%
2026-10-28	39.05	39.17	38.46	38.99	122,940	-0.33%
2026-10-27	39.42	39.42	38.89	39.12	138,117	-0.13%
2026-10-26	39.24	39.79	39.14	39.17	94,544	+0.38%
2026-10-23	38.84	39.47	38.59	39.02	144,600	-0.54%
2026-10-22	38.46	39.37	38.35	39.23	129,738	+1.98%
2026-10-21	38.28	38.54	37.59	38.47	154,535	+0.94%
2026-10-20	38	39.13	37.88	38.11	318,903	+4.15%
2026-10-19	36.91	37.03	36.51	36.59	82,543	-1.27%
2026-10-16	37.14	37.61	36.805	37.06	108,753	-0.03%
2026-10-15	37.02	37.38	36.655	37.07	111,054	+0.90%
2026-10-14	36.5	37.02	36.32	36.74	169,362	-0.89%
2026-10-13	37.42	37.68	36.875	37.07	105,312	-0.56%
2026-10-12	37.06	37.49	36.97	37.28	109,665	+0.57%
2026-10-09	37.35	37.42	36.75	37.07	144,515	-0.75%
2026-10-08	37.41	37.537	36.68	37.35	230,034	-0.24%
2026-10-07	37.66	37.87	37.07	37.44	158,561	-2.04%
2026-10-06	38.3	38.665	38.17	38.22	97,370	+0.26%
2026-10-05	38.3	38.42	37.9	38.12	102,233	-0.88%
2026-10-02	38.14	38.71	37.755	38.46	79,570	+1.80%
2026-10-01	37.16	37.805	36.59	37.78	110,856	+0.94%
2026-09-30	38.08	38.15	37.67	37.99	116,883	+0.13%
2026-09-29	38.4	38.66	37.54	37.94	104,663	-1.43%
2026-09-28	38.78	38.78	38.24	38.49	95,505	-0.95%
2026-09-25	38.96	39.29	38.7	38.86	106,296	+0.36%
2026-09-24	38.43	38.77	38.025	38.72	78,701	+1.26%
2026-09-23	38.73	38.8	38.07	38.24	101,027	-1.72%
2026-09-22	39.45	39.66	38.771	38.91	118,264	-0.64%
2026-09-21	39.54	39.635	39.14	39.16	113,473	-0.38%
2026-09-18	39.14	39.43	38.625	39.31	320,037	-0.23%
2026-09-17	39.48	39.59	39.005	39.4	86,138	+0.43%
2026-09-16	40.18	40.18	38.54	39.23	126,615	-2.24%
2026-09-15	39.89	40.4	39.68	40.13	107,708	+0.68%
2026-09-14	39.85	40.42	39.69	39.86	132,956	-0.33%
2026-09-11	40.28	40.28	39.6	39.99	113,650	+0.35%
2026-09-10	39.3	39.91	39.04	39.85	113,907	+1.24%
2026-09-09	39.42	39.58	39.075	39.36	161,835	-1.06%
2026-09-08	40.11	40.282	39.64	39.78	117,987	-1.19%
2026-09-04	39.6	40.54	39.6	40.26	154,939	+1.28%
2026-09-03	39.79	40.1	39.52	39.75	119,798	+0.73%
2026-09-02	38.8	39.6	38.47	39.46	132,859	+2.33%
2026-09-01	39.01	39.31	38.49	38.56	158,143	-1.46%
2026-08-31	39.47	39.47	38.88	39.13	230,755	-0.86%
2026-08-28	39.93	40.125	39.42	39.47	177,754	-0.93%
2026-08-27	39.54	39.85	39	39.84	102,723	+0.28%
2026-08-26	39.68	39.81	39.495	39.73	81,755	+0.43%
2026-08-25	39.89	39.89	39.27	39.56	77,722	-0.40%
2026-08-24	39.74	40	39.655	39.72	202,235	+0.03%
2026-08-21	39.76	39.9	39.26	39.71	219,307	+0.86%
2026-08-20	38.89	39.605	38.62	39.37	145,100	+0.46%
2026-08-19	40.21	40.43	39.102	39.19	197,605	-2.39%
2026-08-18	40.3	40.31	39.93	40.15	129,403	-0.17%
2026-08-17	40.02	40.4	39.94	40.22	108,807	+0.07%
2026-08-14	40.17	40.5	39.87	40.19	160,465	+0.00%
2026-08-13	39.58	40.27	39.58	40.19	143,221	+2.16%
2026-08-12	39.14	39.54	38.97	39.34	77,329	+0.87%
2026-08-11	38.72	39.2	38.57	39	77,920	+1.25%
2026-08-10	38.56	38.84	38.185	38.52	83,055	-0.85%
2026-08-07	39.04	39.34	38.67	38.85	65,377	-0.56%
2026-08-06	39.69	39.75	38.9	39.07	115,689	-1.01%
2026-08-05	39.96	39.96	39.01	39.47	126,972	-1.13%
2026-08-04	39.68	40.25	39.605	39.92	149,665	+0.78%
2026-08-03	39.55	39.77	38.65	39.61	174,334	+1.62%
2026-07-31	39.18	39.6	38.51	38.98	115,432	-0.56%
2026-07-30	39.28	39.68	38.93	39.2	126,984	-0.08%
2026-07-29	39.25	39.64	38.97	39.23	153,003	-0.81%
2026-07-28	38.99	39.66	38.941	39.55	130,212	+2.49%
2026-07-27	38.56	39.15	38.21	38.59	161,235	+0.52%
2026-07-24	37.66	38.715	37.53	38.39	131,840	+2.05%
2026-07-23	37.89	38.192	37.28	37.62	206,427	-2.06%
2026-07-22	38.135	39.06	37.86	38.41	273,857	-2.21%
2026-07-21	37.75	39.845	37.32	39.28	483,440	+8.15%
2026-07-20	36.56	36.86	36.11	36.32	132,698	-0.82%
2026-07-17	37.08	37.38	36.38	36.62	143,565	-2.27%
2026-07-16	36.07	37.5	36.07	37.47	160,692	+3.31%
2026-07-15	35.84	36.405	35.84	36.27	118,713	+1.34%
2026-07-14	36.07	36.35	35.67	35.79	124,558	-0.22%
2026-07-13	35.85	36.03	35.63	35.87	90,786	+0.06%
2026-07-10	35.72	36	35.55	35.85	133,946	+0.67%
2026-07-09	34.9	35.9	34.9	35.61	182,052	+1.77%
2026-07-08	35.77	35.84	34.69	34.99	134,643	-2.37%
2026-07-07	36.4	36.67	35.77	35.84	200,790	-0.64%
2026-07-06	35.56	36.15	35.56	36.07	129,688	+1.43%
2026-07-02	36.6	37	35.38	35.56	147,546	-2.68%
2026-07-01	35.81	36.9	35.81	36.54	247,778	+1.73%
2026-06-30	36.37	36.48	35.945	36.48	243,522	+0.30%
2026-06-29	36.7	36.7	36.085	36.37	187,423	-1.41%
2026-06-26	36.26	37.02	36.26	36.89	575,708	+1.68%
2026-06-25	36.01	36.4	36.01	36.28	127,829	+0.75%
2026-06-24	35.73	36.04	35.7	36.01	154,426	+1.09%
2026-06-23	35.13	35.81	34.975	35.62	238,298	+1.16%
2026-06-22	34.78	35.29	34.68	35.21	113,472	+0.83%
2026-06-18	34.99	35.357	34.63	34.92	363,534	+1.33%
2026-06-17	34.93	35.37	34.105	34.46	278,902	-1.91%
2026-06-16	35.42	35.62	34.93	35.13	155,265	-0.14%
2026-06-15	36	36.47	35.11	35.18	189,151	-1.92%
2026-06-12	35.18	35.91	34.745	35.87	152,146	+2.63%
2026-06-11	34.94	35.195	34	34.95	207,203	+0.58%
2026-06-10	34.69	35.19	34.03	34.75	215,872	+0.72%
2026-06-09	34.02	34.95	34.02	34.5	141,829	+1.68%
2026-06-08	33.58	34.205	33.53	33.93	127,883	+1.59%
2026-06-05	33.16	33.82	32.98	33.4	128,992	+0.54%
2026-06-04	32.14	33.48	31.69	33.22	219,836	+5.26%
2026-06-03	32.5	32.6	31.55	31.56	186,596	-3.75%
2026-06-02	32.02	32.86	32.01	32.79	104,595	+1.93%
2026-06-01	32.23	32.345	31.74	32.17	168,971	-1.23%
2026-05-29	32.27	32.805	32.2	32.57	144,131	+0.59%
2026-05-28	32.38	32.41	31.75	32.38	107,428	-0.09%
2026-05-27	32.52	32.81	32.21	32.41	98,303	-0.15%
2026-05-26	32.43	32.68	31.66	32.46	123,293	+1.15%
2026-05-22	32.43	32.61	32.04	32.09	193,224	-0.74%
2026-05-21	31.88	32.425	31.6	32.33	208,905	+0.65%
2026-05-20	31.43	32.42	31.39	32.12	192,679	+2.20%
2026-05-19	31.38	31.795	31.07	31.43	180,533	-0.41%
2026-05-18	31.04	31.827	30.99	31.56	138,982	+2.07%
2026-05-15	31.18	31.315	30.71	30.92	170,096	-1.15%
2026-05-14	31.46	31.99	31.245	31.28	136,315	-0.29%
2026-05-13	31.49	31.91	31.33	31.37	145,013	-0.92%