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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202528.3028.5827.9528.2528.250.28%494,489
Jun 26, 202527.7828.2327.6628.1728.172.03%185,623
Jun 25, 202527.8527.8527.4827.6127.61-0.86%124,942
Jun 24, 202527.8028.2527.6927.8527.850.83%105,718
Jun 23, 202526.7327.6326.6627.6227.623.02%112,240
Jun 20, 202527.0427.5926.7426.8126.81-0.37%184,322
Jun 18, 202526.6927.1326.6926.9126.910.49%97,238
Jun 17, 202526.9927.1526.7326.7826.78-1.25%145,766
Jun 16, 202527.5727.6627.0427.1227.12-0.33%111,392
Jun 13, 202527.5027.5527.0727.2127.21-2.26%131,620
Jun 12, 202527.7127.9927.3227.8427.84-0.22%94,940
Jun 11, 202528.3428.3827.8227.9027.90-0.85%120,061
Jun 10, 202527.9028.4327.9028.1428.141.41%76,958
Jun 9, 202527.8728.0227.7327.7527.750.18%97,041
Jun 6, 202527.5127.7827.3027.7027.702.40%123,266
Jun 5, 202527.2527.2526.8627.0527.05-0.51%127,659
Jun 4, 202528.0528.1127.1527.1927.19-2.93%138,746
Jun 3, 202527.3028.0527.1528.0128.012.26%172,041
Jun 2, 202527.6127.6327.1027.3927.39-0.98%117,189
May 30, 202527.7427.8627.5827.6627.66-0.72%99,425
May 29, 202527.9027.9127.5327.8627.860.04%95,904
May 28, 202528.3328.6227.7527.8527.85-2.25%160,910
May 27, 202528.2228.5727.7828.4928.492.67%92,861
May 23, 202527.5227.9227.4027.7527.75-0.82%173,584
May 22, 202528.1128.5327.6327.9827.98-0.74%173,183
May 21, 202529.4229.4228.1528.1928.19-4.25%124,158
May 20, 202529.2829.6329.1629.4429.440.27%122,506
May 19, 202529.1129.4728.6929.3629.36-0.31%131,318
May 16, 202529.6029.6029.2929.4529.45-1.01%106,386
May 15, 202529.5229.7629.4329.7529.750.68%55,774
May 14, 202529.7229.7729.5029.5529.55-0.84%77,791
May 13, 202529.8930.0829.5629.8029.800.68%97,894
May 12, 202529.5029.9129.3929.6029.604.30%142,397
May 9, 202528.6028.6028.2828.3828.38-0.73%89,747
May 8, 202528.2728.7427.9328.5928.592.47%133,308
May 7, 202528.3628.4427.8427.9027.90-0.71%105,864
May 6, 202528.0128.3127.6828.1028.10-0.64%94,241
May 5, 202528.3728.6628.2828.2828.28-1.19%119,151
May 2, 202528.3028.7028.0928.6228.622.36%161,090
May 1, 202527.6028.2427.4927.9627.961.30%96,884
Apr 30, 202527.5127.8727.1627.6027.60-1.46%129,131
Apr 29, 202527.7628.1027.6128.0128.010.65%282,967
Apr 28, 202527.7827.9327.2327.8327.830.36%137,356
Apr 25, 202527.5228.1027.4927.7327.73-1.11%140,084
Apr 24, 202527.4428.1227.4428.0428.041.63%126,419
Apr 23, 202527.7328.1027.2727.5927.592.19%193,781
Apr 22, 202526.3227.3226.2027.0027.002.90%251,759
Apr 21, 202526.7727.2525.6626.2426.24-3.56%351,206
Apr 17, 202527.0527.6327.0527.2127.210.29%154,537
Apr 16, 202526.5727.4326.5727.1327.130.22%120,117