Washington Trust Bancorp, Inc. (WASH)
NASDAQ: WASH · Real-Time Price · USD
27.70
+0.65 (2.40%)
Jun 6, 2025, 4:00 PM - Market closed
Washington Trust Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 26.68 | 27.59 | 26.68 | 27.07 | 27.07 | 1.65% | 158,423 |
| Apr 14, 2025 | 26.47 | 26.71 | 25.84 | 26.63 | 26.63 | 1.95% | 210,574 |
| Apr 11, 2025 | 26.06 | 26.30 | 25.45 | 26.12 | 26.12 | -0.31% | 234,649 |
| Apr 10, 2025 | 27.13 | 27.13 | 25.42 | 26.20 | 26.20 | -4.45% | 233,210 |
| Apr 9, 2025 | 25.67 | 28.14 | 25.42 | 27.42 | 27.42 | 4.66% | 340,903 |
| Apr 8, 2025 | 27.06 | 27.35 | 25.81 | 26.20 | 26.20 | 0.46% | 260,919 |
| Apr 7, 2025 | 25.52 | 27.91 | 25.13 | 26.08 | 26.08 | -1.32% | 360,044 |
| Apr 4, 2025 | 26.48 | 26.87 | 24.95 | 26.43 | 26.43 | -4.65% | 368,130 |
| Apr 3, 2025 | 28.98 | 29.18 | 27.61 | 27.72 | 27.72 | -7.78% | 368,409 |
| Apr 2, 2025 | 29.52 | 30.11 | 29.52 | 30.06 | 30.06 | 0.67% | 168,110 |
| Apr 1, 2025 | 29.86 | 30.40 | 29.56 | 29.86 | 29.86 | -3.24% | 215,712 |
| Mar 31, 2025 | 30.37 | 31.06 | 30.32 | 30.86 | 30.29 | 0.19% | 197,742 |
| Mar 28, 2025 | 31.36 | 31.77 | 30.45 | 30.80 | 30.23 | -2.13% | 148,786 |
| Mar 27, 2025 | 31.58 | 31.81 | 31.34 | 31.47 | 30.89 | -0.35% | 125,657 |