Washington Trust Bancorp, Inc. (WASH)

NASDAQ: WASH · Real-Time Price · USD

28.24

+0.07 (0.25%)

At close: Jun 27, 2025, 4:00 PM

28.25

+0.01 (0.04%)

After-hours: Jun 27, 2025, 4:34 PM EDT

Washington Trust Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	28.30	28.58	27.95	28.25	28.25	0.28%	494,489
Jun 26, 2025	27.78	28.23	27.66	28.17	28.17	2.03%	185,623
Jun 25, 2025	27.85	27.85	27.48	27.61	27.61	-0.86%	124,942
Jun 24, 2025	27.80	28.25	27.69	27.85	27.85	0.83%	105,718
Jun 23, 2025	26.73	27.63	26.66	27.62	27.62	3.02%	112,240
Jun 20, 2025	27.04	27.59	26.74	26.81	26.81	-0.37%	184,322
Jun 18, 2025	26.69	27.13	26.69	26.91	26.91	0.49%	97,238
Jun 17, 2025	26.99	27.15	26.73	26.78	26.78	-1.25%	145,766
Jun 16, 2025	27.57	27.66	27.04	27.12	27.12	-0.33%	111,392
Jun 13, 2025	27.50	27.55	27.07	27.21	27.21	-2.26%	131,620
Jun 12, 2025	27.71	27.99	27.32	27.84	27.84	-0.22%	94,940
Jun 11, 2025	28.34	28.38	27.82	27.90	27.90	-0.85%	120,061
Jun 10, 2025	27.90	28.43	27.90	28.14	28.14	1.41%	76,958
Jun 9, 2025	27.87	28.02	27.73	27.75	27.75	0.18%	97,041
Jun 6, 2025	27.51	27.78	27.30	27.70	27.70	2.40%	123,266
Jun 5, 2025	27.25	27.25	26.86	27.05	27.05	-0.51%	127,659
Jun 4, 2025	28.05	28.11	27.15	27.19	27.19	-2.93%	138,746
Jun 3, 2025	27.30	28.05	27.15	28.01	28.01	2.26%	172,041
Jun 2, 2025	27.61	27.63	27.10	27.39	27.39	-0.98%	117,189
May 30, 2025	27.74	27.86	27.58	27.66	27.66	-0.72%	99,425
May 29, 2025	27.90	27.91	27.53	27.86	27.86	0.04%	95,904
May 28, 2025	28.33	28.62	27.75	27.85	27.85	-2.25%	160,910
May 27, 2025	28.22	28.57	27.78	28.49	28.49	2.67%	92,861
May 23, 2025	27.52	27.92	27.40	27.75	27.75	-0.82%	173,584
May 22, 2025	28.11	28.53	27.63	27.98	27.98	-0.74%	173,183
May 21, 2025	29.42	29.42	28.15	28.19	28.19	-4.25%	124,158
May 20, 2025	29.28	29.63	29.16	29.44	29.44	0.27%	122,506
May 19, 2025	29.11	29.47	28.69	29.36	29.36	-0.31%	131,318
May 16, 2025	29.60	29.60	29.29	29.45	29.45	-1.01%	106,386
May 15, 2025	29.52	29.76	29.43	29.75	29.75	0.68%	55,774
May 14, 2025	29.72	29.77	29.50	29.55	29.55	-0.84%	77,791
May 13, 2025	29.89	30.08	29.56	29.80	29.80	0.68%	97,894
May 12, 2025	29.50	29.91	29.39	29.60	29.60	4.30%	142,397
May 9, 2025	28.60	28.60	28.28	28.38	28.38	-0.73%	89,747
May 8, 2025	28.27	28.74	27.93	28.59	28.59	2.47%	133,308
May 7, 2025	28.36	28.44	27.84	27.90	27.90	-0.71%	105,864
May 6, 2025	28.01	28.31	27.68	28.10	28.10	-0.64%	94,241
May 5, 2025	28.37	28.66	28.28	28.28	28.28	-1.19%	119,151
May 2, 2025	28.30	28.70	28.09	28.62	28.62	2.36%	161,090
May 1, 2025	27.60	28.24	27.49	27.96	27.96	1.30%	96,884
Apr 30, 2025	27.51	27.87	27.16	27.60	27.60	-1.46%	129,131
Apr 29, 2025	27.76	28.10	27.61	28.01	28.01	0.65%	282,967
Apr 28, 2025	27.78	27.93	27.23	27.83	27.83	0.36%	137,356
Apr 25, 2025	27.52	28.10	27.49	27.73	27.73	-1.11%	140,084
Apr 24, 2025	27.44	28.12	27.44	28.04	28.04	1.63%	126,419
Apr 23, 2025	27.73	28.10	27.27	27.59	27.59	2.19%	193,781
Apr 22, 2025	26.32	27.32	26.20	27.00	27.00	2.90%	251,759
Apr 21, 2025	26.77	27.25	25.66	26.24	26.24	-3.56%	351,206
Apr 17, 2025	27.05	27.63	27.05	27.21	27.21	0.29%	154,537
Apr 16, 2025	26.57	27.43	26.57	27.13	27.13	0.22%	120,117