Washington Trust Bancorp, Inc. (WASH)
NASDAQ: WASH · Real-Time Price · USD
31.70
+0.28 (0.89%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 32.09 | 32.09 | 31.42 | 31.42 | 31.42 | -2.39% | 77,919 |
| Sep 24, 2024 | 32.67 | 32.95 | 32.04 | 32.19 | 32.19 | -1.35% | 73,538 |
| Sep 23, 2024 | 33.24 | 33.36 | 32.51 | 32.63 | 32.63 | -0.55% | 106,847 |
| Sep 20, 2024 | 33.92 | 34.22 | 32.53 | 32.81 | 32.81 | -4.23% | 583,311 |
| Sep 19, 2024 | 33.62 | 34.27 | 32.83 | 34.26 | 34.26 | 4.29% | 102,252 |
| Sep 18, 2024 | 32.65 | 34.16 | 32.08 | 32.85 | 32.85 | 0.86% | 75,598 |
| Sep 17, 2024 | 32.50 | 33.39 | 32.24 | 32.57 | 32.57 | 1.09% | 81,577 |
| Sep 16, 2024 | 31.82 | 32.43 | 31.38 | 32.22 | 32.22 | 1.67% | 72,231 |
| Sep 13, 2024 | 31.30 | 31.88 | 31.20 | 31.69 | 31.69 | 2.92% | 72,980 |
| Sep 12, 2024 | 30.84 | 30.98 | 30.18 | 30.79 | 30.79 | 0.52% | 73,028 |
| Sep 11, 2024 | 31.21 | 31.21 | 29.91 | 30.63 | 30.63 | -2.73% | 70,568 |
| Sep 10, 2024 | 31.39 | 31.52 | 30.78 | 31.49 | 31.49 | 0.86% | 75,286 |
| Sep 9, 2024 | 31.44 | 31.70 | 31.16 | 31.22 | 31.22 | -0.45% | 63,183 |
| Sep 6, 2024 | 31.90 | 32.04 | 31.01 | 31.36 | 31.36 | -1.41% | 59,680 |
| Sep 5, 2024 | 32.00 | 32.13 | 31.59 | 31.81 | 31.81 | - | 47,468 |
| Sep 4, 2024 | 32.50 | 32.77 | 31.53 | 31.81 | 31.81 | -2.24% | 78,848 |
| Sep 3, 2024 | 32.34 | 33.19 | 32.32 | 32.54 | 32.54 | -0.79% | 92,112 |
| Aug 30, 2024 | 32.69 | 32.99 | 32.47 | 32.80 | 32.80 | 0.55% | 90,797 |
| Aug 29, 2024 | 32.46 | 32.99 | 32.10 | 32.62 | 32.62 | 1.18% | 67,553 |
| Aug 28, 2024 | 31.59 | 32.41 | 31.59 | 32.24 | 32.24 | 1.22% | 78,647 |
| Aug 27, 2024 | 31.95 | 32.12 | 31.54 | 31.85 | 31.85 | -0.96% | 63,486 |
| Aug 26, 2024 | 32.59 | 32.59 | 31.75 | 32.16 | 32.16 | 0.34% | 102,998 |
| Aug 23, 2024 | 30.43 | 32.82 | 30.43 | 32.05 | 32.05 | 6.06% | 106,264 |
| Aug 22, 2024 | 30.15 | 30.44 | 29.94 | 30.22 | 30.22 | -0.07% | 47,871 |
| Aug 21, 2024 | 30.18 | 30.34 | 29.72 | 30.24 | 30.24 | 0.63% | 38,789 |
| Aug 20, 2024 | 30.60 | 30.60 | 30.04 | 30.05 | 30.05 | -2.15% | 53,842 |
| Aug 19, 2024 | 30.51 | 30.83 | 30.25 | 30.71 | 30.71 | 0.66% | 51,709 |
| Aug 16, 2024 | 29.58 | 30.56 | 29.58 | 30.51 | 30.51 | 3.11% | 67,171 |
| Aug 15, 2024 | 29.56 | 30.29 | 29.43 | 29.59 | 29.59 | 3.03% | 112,573 |
| Aug 14, 2024 | 29.07 | 29.07 | 28.29 | 28.72 | 28.72 | -0.76% | 37,799 |
| Aug 13, 2024 | 28.73 | 29.01 | 28.26 | 28.94 | 28.94 | 2.01% | 47,740 |
| Aug 12, 2024 | 28.96 | 29.03 | 28.21 | 28.37 | 28.37 | -1.05% | 52,147 |
| Aug 9, 2024 | 28.90 | 30.18 | 28.25 | 28.67 | 28.67 | -0.38% | 72,001 |
| Aug 8, 2024 | 28.84 | 28.95 | 28.29 | 28.78 | 28.78 | 1.37% | 64,822 |
| Aug 7, 2024 | 29.18 | 29.25 | 28.26 | 28.39 | 28.39 | -0.53% | 61,726 |
| Aug 6, 2024 | 28.62 | 29.00 | 28.26 | 28.54 | 28.54 | -0.21% | 65,798 |
| Aug 5, 2024 | 28.23 | 29.11 | 27.34 | 28.60 | 28.60 | -2.82% | 159,311 |
| Aug 2, 2024 | 29.30 | 29.59 | 28.80 | 29.43 | 29.43 | -3.10% | 114,406 |
| Aug 1, 2024 | 31.97 | 32.22 | 30.00 | 30.37 | 30.37 | -5.12% | 136,313 |
| Jul 31, 2024 | 32.32 | 33.17 | 31.66 | 32.01 | 32.01 | -0.74% | 94,209 |
| Jul 30, 2024 | 31.83 | 32.41 | 31.55 | 32.25 | 32.25 | 1.90% | 102,636 |
| Jul 29, 2024 | 32.57 | 32.57 | 31.53 | 31.65 | 31.65 | -3.00% | 75,726 |
| Jul 26, 2024 | 33.02 | 33.14 | 31.83 | 32.63 | 32.63 | 0.49% | 94,476 |
| Jul 25, 2024 | 31.10 | 32.72 | 31.10 | 32.47 | 32.47 | 4.74% | 110,600 |
| Jul 24, 2024 | 32.69 | 33.06 | 30.93 | 31.00 | 31.00 | -5.72% | 152,633 |
| Jul 23, 2024 | 30.79 | 33.11 | 30.12 | 32.88 | 32.88 | 5.62% | 200,744 |
| Jul 22, 2024 | 30.76 | 31.32 | 30.12 | 31.13 | 31.13 | 0.52% | 84,752 |
| Jul 19, 2024 | 31.04 | 31.69 | 30.90 | 30.97 | 30.97 | -0.16% | 86,727 |
| Jul 18, 2024 | 32.13 | 32.75 | 30.92 | 31.02 | 31.02 | -4.23% | 115,563 |
| Jul 17, 2024 | 30.56 | 32.64 | 30.42 | 32.39 | 32.39 | 4.01% | 212,582 |
| Jul 16, 2024 | 29.68 | 31.23 | 29.66 | 31.14 | 31.14 | 5.56% | 141,891 |
| Jul 15, 2024 | 29.03 | 29.78 | 28.80 | 29.50 | 29.50 | 3.40% | 98,307 |
| Jul 12, 2024 | 28.68 | 29.11 | 28.24 | 28.53 | 28.53 | 1.13% | 153,518 |
| Jul 11, 2024 | 27.25 | 28.72 | 27.00 | 28.21 | 28.21 | 6.53% | 330,678 |
| Jul 10, 2024 | 26.43 | 26.62 | 26.20 | 26.48 | 26.48 | 0.38% | 200,426 |
| Jul 9, 2024 | 25.96 | 26.38 | 25.85 | 26.38 | 26.38 | 1.50% | 139,645 |
| Jul 8, 2024 | 26.06 | 26.33 | 25.91 | 25.99 | 25.99 | 0.62% | 126,617 |
| Jul 5, 2024 | 26.36 | 26.37 | 25.79 | 25.83 | 25.83 | -2.16% | 79,851 |
| Jul 3, 2024 | 26.99 | 27.05 | 26.39 | 26.40 | 26.40 | -2.26% | 72,935 |
| Jul 2, 2024 | 26.47 | 27.05 | 26.39 | 27.01 | 27.01 | 2.35% | 83,659 |
| Jul 1, 2024 | 26.93 | 26.98 | 26.21 | 26.39 | 26.39 | -3.72% | 95,753 |
| Jun 28, 2024 | 26.74 | 27.50 | 26.60 | 27.41 | 26.84 | 3.39% | 304,203 |
| Jun 27, 2024 | 26.00 | 26.57 | 26.00 | 26.51 | 25.96 | 2.24% | 83,254 |
| Jun 26, 2024 | 25.57 | 26.11 | 25.54 | 25.93 | 25.39 | 0.97% | 97,453 |
| Jun 25, 2024 | 25.77 | 26.01 | 25.67 | 25.68 | 25.15 | -0.70% | 69,906 |
| Jun 24, 2024 | 25.78 | 26.25 | 25.78 | 25.86 | 25.32 | 1.17% | 84,212 |
| Jun 21, 2024 | 25.82 | 25.99 | 25.54 | 25.56 | 25.03 | -0.78% | 193,157 |
| Jun 20, 2024 | 25.59 | 26.19 | 25.55 | 25.76 | 25.23 | -0.12% | 49,426 |
| Jun 18, 2024 | 25.65 | 26.05 | 25.65 | 25.79 | 25.25 | 0.55% | 59,210 |
| Jun 17, 2024 | 25.20 | 25.69 | 24.91 | 25.65 | 25.12 | 1.54% | 71,267 |
| Jun 14, 2024 | 25.25 | 25.42 | 25.04 | 25.26 | 24.74 | -1.44% | 50,278 |
| Jun 13, 2024 | 25.99 | 25.99 | 25.37 | 25.63 | 25.10 | -1.31% | 56,343 |
| Jun 12, 2024 | 25.75 | 26.55 | 25.61 | 25.97 | 25.43 | 3.88% | 114,470 |
| Jun 11, 2024 | 25.11 | 25.30 | 24.70 | 25.00 | 24.48 | -0.60% | 98,142 |
| Jun 10, 2024 | 25.61 | 25.75 | 25.05 | 25.15 | 24.63 | -3.01% | 141,345 |
| Jun 7, 2024 | 25.64 | 26.10 | 25.60 | 25.93 | 25.39 | 0.12% | 75,936 |
| Jun 6, 2024 | 25.68 | 25.95 | 25.47 | 25.90 | 25.36 | 0.39% | 82,328 |
| Jun 5, 2024 | 25.61 | 25.80 | 25.33 | 25.80 | 25.26 | 1.30% | 75,900 |
| Jun 4, 2024 | 25.45 | 25.83 | 25.42 | 25.47 | 24.94 | -0.82% | 80,627 |
| Jun 3, 2024 | 26.46 | 26.46 | 25.67 | 25.68 | 25.15 | -2.17% | 83,266 |
| May 31, 2024 | 26.21 | 26.44 | 26.09 | 26.25 | 25.71 | 0.77% | 63,341 |
| May 30, 2024 | 25.94 | 26.16 | 25.69 | 26.05 | 25.51 | 2.16% | 49,948 |
| May 29, 2024 | 25.59 | 25.63 | 25.26 | 25.50 | 24.97 | -2.07% | 70,479 |
| May 28, 2024 | 26.25 | 26.62 | 25.98 | 26.04 | 25.50 | -0.72% | 52,350 |
| May 24, 2024 | 26.29 | 26.45 | 26.01 | 26.23 | 25.69 | 0.31% | 41,778 |
| May 23, 2024 | 27.06 | 27.51 | 26.12 | 26.15 | 25.61 | -3.29% | 67,050 |
| May 22, 2024 | 27.24 | 27.36 | 26.91 | 27.04 | 26.48 | -0.73% | 81,074 |
| May 21, 2024 | 27.22 | 27.50 | 27.15 | 27.24 | 26.67 | -0.33% | 53,751 |
| May 20, 2024 | 27.70 | 27.99 | 27.33 | 27.33 | 26.76 | -1.58% | 48,455 |
| May 17, 2024 | 27.76 | 27.85 | 27.62 | 27.77 | 27.19 | 0.84% | 56,190 |
| May 16, 2024 | 27.31 | 27.70 | 27.16 | 27.54 | 26.97 | 0.69% | 62,595 |
| May 15, 2024 | 27.50 | 27.65 | 27.12 | 27.35 | 26.78 | 0.37% | 65,850 |
| May 14, 2024 | 27.17 | 27.33 | 26.99 | 27.25 | 26.68 | 1.76% | 56,075 |
| May 13, 2024 | 26.95 | 27.14 | 26.76 | 26.78 | 26.22 | -0.11% | 57,199 |
| May 10, 2024 | 27.08 | 27.10 | 26.69 | 26.81 | 26.25 | -0.89% | 64,327 |
| May 9, 2024 | 26.70 | 27.07 | 26.48 | 27.05 | 26.49 | 1.20% | 75,986 |
| May 8, 2024 | 26.01 | 26.73 | 25.96 | 26.73 | 26.18 | 2.10% | 54,899 |
| May 7, 2024 | 26.60 | 26.75 | 26.15 | 26.18 | 25.64 | -1.39% | 55,150 |
| May 6, 2024 | 26.61 | 26.94 | 26.49 | 26.55 | 26.00 | 0.04% | 80,271 |
| May 3, 2024 | 26.91 | 27.00 | 26.42 | 26.54 | 25.99 | 0.61% | 68,190 |