Washington Trust Bancorp, Inc. (WASH)
NASDAQ: WASH · Real-Time Price · USD
26.84
+0.99 (3.83%)
Oct 20, 2025, 4:00 PM EDT - Market closed
Washington Trust Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 26.00 | 26.89 | 25.95 | 26.84 | 26.84 | 3.83% | 185,826 |
| Oct 17, 2025 | 25.70 | 26.03 | 25.59 | 25.85 | 25.85 | 1.57% | 221,867 |
| Oct 16, 2025 | 26.76 | 26.76 | 25.23 | 25.45 | 25.45 | -5.36% | 286,913 |
| Oct 15, 2025 | 27.22 | 27.46 | 26.80 | 26.89 | 26.89 | -0.70% | 144,866 |
| Oct 14, 2025 | 26.47 | 27.23 | 26.47 | 27.08 | 27.08 | 1.96% | 200,644 |
| Oct 13, 2025 | 26.86 | 26.86 | 26.25 | 26.56 | 26.56 | 0.64% | 239,291 |
| Oct 10, 2025 | 26.80 | 27.02 | 26.17 | 26.39 | 26.39 | -1.53% | 454,503 |
| Oct 9, 2025 | 27.89 | 27.89 | 26.45 | 26.80 | 26.80 | -5.50% | 338,529 |
| Oct 8, 2025 | 29.25 | 29.25 | 28.34 | 28.36 | 28.36 | -1.80% | 123,363 |
| Oct 7, 2025 | 29.40 | 29.70 | 28.85 | 28.88 | 28.88 | -1.74% | 159,677 |
| Oct 6, 2025 | 29.11 | 29.67 | 28.95 | 29.39 | 29.39 | 1.73% | 158,940 |
| Oct 3, 2025 | 28.32 | 29.03 | 28.32 | 28.89 | 28.89 | 2.05% | 119,190 |
| Oct 2, 2025 | 28.11 | 28.39 | 28.04 | 28.31 | 28.31 | 0.11% | 135,798 |
| Oct 1, 2025 | 28.14 | 28.38 | 27.89 | 28.28 | 28.28 | -2.15% | 117,302 |
| Sep 30, 2025 | 29.15 | 29.15 | 28.35 | 28.90 | 28.34 | -0.28% | 191,503 |
| Sep 29, 2025 | 29.51 | 29.54 | 28.77 | 28.98 | 28.42 | -0.96% | 162,782 |
| Sep 26, 2025 | 29.11 | 29.60 | 29.05 | 29.26 | 28.69 | 0.45% | 75,054 |
| Sep 25, 2025 | 29.20 | 29.26 | 28.94 | 29.13 | 28.56 | -0.34% | 82,573 |
| Sep 24, 2025 | 29.33 | 29.59 | 28.96 | 29.23 | 28.66 | -0.27% | 66,830 |
| Sep 23, 2025 | 29.75 | 30.11 | 29.27 | 29.31 | 28.74 | -1.11% | 77,231 |
| Sep 22, 2025 | 29.86 | 30.02 | 29.48 | 29.64 | 29.06 | -0.77% | 85,208 |
| Sep 19, 2025 | 30.29 | 30.29 | 29.79 | 29.87 | 29.29 | -1.71% | 395,185 |
| Sep 18, 2025 | 29.54 | 30.41 | 29.48 | 30.39 | 29.80 | 3.72% | 118,564 |
| Sep 17, 2025 | 29.10 | 30.19 | 29.10 | 29.30 | 28.73 | 1.07% | 135,064 |
| Sep 16, 2025 | 29.10 | 29.24 | 28.64 | 28.99 | 28.43 | -0.79% | 87,295 |
| Sep 15, 2025 | 30.03 | 30.03 | 29.16 | 29.22 | 28.65 | -2.27% | 133,205 |
| Sep 12, 2025 | 29.93 | 30.03 | 29.45 | 29.90 | 29.32 | 0.27% | 83,888 |
| Sep 11, 2025 | 29.86 | 29.87 | 29.51 | 29.82 | 29.24 | 0.20% | 105,149 |
| Sep 10, 2025 | 29.80 | 30.02 | 29.65 | 29.76 | 29.18 | -0.03% | 66,842 |
| Sep 9, 2025 | 30.15 | 30.62 | 29.61 | 29.77 | 29.19 | -1.00% | 82,195 |
| Sep 8, 2025 | 30.00 | 30.09 | 29.65 | 30.07 | 29.49 | 0.27% | 58,671 |
| Sep 5, 2025 | 30.60 | 30.72 | 29.70 | 29.99 | 29.41 | -1.48% | 181,624 |
| Sep 4, 2025 | 30.20 | 30.45 | 29.97 | 30.44 | 29.85 | 0.89% | 134,143 |
| Sep 3, 2025 | 30.37 | 30.73 | 29.88 | 30.17 | 29.58 | -0.20% | 112,687 |
| Sep 2, 2025 | 30.02 | 30.29 | 29.78 | 30.23 | 29.64 | -0.33% | 109,501 |
| Aug 29, 2025 | 30.25 | 30.68 | 30.18 | 30.33 | 29.74 | 0.10% | 75,908 |
| Aug 28, 2025 | 30.82 | 30.96 | 30.08 | 30.30 | 29.71 | -0.79% | 126,509 |
| Aug 27, 2025 | 29.72 | 30.65 | 29.72 | 30.54 | 29.95 | 2.31% | 190,918 |
| Aug 26, 2025 | 29.52 | 29.94 | 29.52 | 29.85 | 29.27 | 1.12% | 96,363 |
| Aug 25, 2025 | 29.64 | 29.80 | 29.41 | 29.52 | 28.95 | -0.64% | 83,568 |
| Aug 22, 2025 | 28.30 | 29.78 | 28.30 | 29.71 | 29.13 | 5.84% | 197,868 |
| Aug 21, 2025 | 28.06 | 28.37 | 27.98 | 28.07 | 27.53 | -0.85% | 107,362 |
| Aug 20, 2025 | 28.13 | 28.42 | 28.12 | 28.31 | 27.76 | 0.64% | 122,353 |
| Aug 19, 2025 | 28.53 | 28.60 | 28.04 | 28.13 | 27.58 | -1.33% | 95,832 |
| Aug 18, 2025 | 28.21 | 28.53 | 28.00 | 28.51 | 27.96 | 1.06% | 74,381 |
| Aug 15, 2025 | 29.10 | 29.18 | 28.19 | 28.21 | 27.66 | -2.72% | 96,993 |
| Aug 14, 2025 | 28.98 | 29.09 | 28.71 | 29.00 | 28.44 | -0.96% | 97,111 |
| Aug 13, 2025 | 28.96 | 29.37 | 28.52 | 29.28 | 28.71 | 1.17% | 126,586 |
| Aug 12, 2025 | 27.82 | 28.96 | 27.60 | 28.94 | 28.38 | 4.89% | 162,150 |
| Aug 11, 2025 | 27.70 | 27.89 | 27.44 | 27.59 | 27.05 | 0.11% | 138,336 |