Washington Trust Bancorp, Inc. (WASH)
NASDAQ: WASH · Real-Time Price · USD
27.79
-0.23 (-0.82%)
Nov 13, 2025, 4:00 PM EST - Market closed
Washington Trust Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 27.87 | 28.17 | 27.67 | 27.79 | - | -0.82% | 87,090 |
| Nov 12, 2025 | 28.08 | 28.56 | 27.93 | 28.02 | 28.02 | -0.36% | 131,796 |
| Nov 11, 2025 | 28.22 | 28.46 | 28.03 | 28.12 | 28.12 | -0.25% | 70,278 |
| Nov 10, 2025 | 28.28 | 28.44 | 27.78 | 28.19 | 28.19 | 0.11% | 120,437 |
| Nov 7, 2025 | 27.58 | 28.16 | 27.43 | 28.16 | 28.16 | 1.96% | 106,496 |
| Nov 6, 2025 | 27.88 | 27.99 | 27.47 | 27.62 | 27.62 | -1.07% | 100,827 |
| Nov 5, 2025 | 27.43 | 28.01 | 27.38 | 27.92 | 27.92 | 1.94% | 125,814 |
| Nov 4, 2025 | 27.20 | 27.48 | 26.86 | 27.39 | 27.39 | 0.15% | 157,848 |
| Nov 3, 2025 | 27.11 | 27.36 | 26.75 | 27.35 | 27.35 | 0.40% | 115,634 |
| Oct 31, 2025 | 27.43 | 27.50 | 27.01 | 27.24 | 27.24 | -0.69% | 132,296 |
| Oct 30, 2025 | 27.34 | 28.00 | 27.30 | 27.43 | 27.43 | 0.15% | 116,493 |
| Oct 29, 2025 | 27.72 | 28.18 | 27.19 | 27.39 | 27.39 | -1.90% | 132,526 |
| Oct 28, 2025 | 27.97 | 28.06 | 27.70 | 27.92 | 27.92 | -0.04% | 95,305 |
| Oct 27, 2025 | 27.86 | 28.12 | 27.75 | 27.93 | 27.93 | 0.40% | 120,767 |
| Oct 24, 2025 | 27.79 | 28.06 | 27.70 | 27.82 | 27.82 | 0.91% | 79,523 |
| Oct 23, 2025 | 27.48 | 27.86 | 27.35 | 27.57 | 27.57 | 0.22% | 125,492 |
| Oct 22, 2025 | 27.63 | 27.74 | 27.25 | 27.51 | 27.51 | -0.15% | 161,346 |
| Oct 21, 2025 | 27.00 | 28.29 | 27.00 | 27.55 | 27.55 | 2.65% | 250,633 |
| 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 |