Washington Trust Bancorp, Inc. (WASH)
NASDAQ: WASH · Real-Time Price · USD
30.17
-1.31 (-4.16%)
Jan 23, 2026, 4:00 PM EST - Market closed
Washington Trust Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 31.34 | 31.34 | 30.10 | 30.17 | 30.17 | -4.16% | 87,577 |
| Jan 22, 2026 | 31.39 | 31.94 | 31.00 | 31.48 | 31.48 | 0.16% | 115,280 |
| Jan 21, 2026 | 30.01 | 31.52 | 30.01 | 31.43 | 31.43 | 5.05% | 109,418 |
| Jan 20, 2026 | 29.98 | 30.22 | 29.65 | 29.92 | 29.92 | -1.77% | 86,802 |
| Jan 16, 2026 | 30.61 | 30.69 | 30.30 | 30.46 | 30.46 | -0.46% | 74,047 |
| Jan 15, 2026 | 30.13 | 30.79 | 29.90 | 30.60 | 30.60 | 1.69% | 102,613 |
| Jan 14, 2026 | 29.51 | 30.10 | 29.43 | 30.09 | 30.09 | 1.79% | 113,152 |
| Jan 13, 2026 | 29.80 | 29.94 | 29.48 | 29.56 | 29.56 | -0.44% | 90,401 |
| Jan 12, 2026 | 29.64 | 29.99 | 29.50 | 29.69 | 29.69 | -0.50% | 67,760 |
| Jan 9, 2026 | 30.36 | 30.40 | 29.75 | 29.84 | 29.84 | -1.52% | 96,679 |
| Jan 8, 2026 | 29.40 | 30.71 | 29.40 | 30.30 | 30.30 | 2.43% | 104,577 |
| Jan 7, 2026 | 29.63 | 29.81 | 29.26 | 29.58 | 29.58 | -0.10% | 94,252 |
| Jan 6, 2026 | 29.36 | 29.73 | 29.06 | 29.61 | 29.61 | 0.27% | 145,908 |
| Jan 5, 2026 | 28.79 | 29.92 | 28.79 | 29.53 | 29.53 | 2.39% | 132,807 |
| Jan 2, 2026 | 28.95 | 29.08 | 28.51 | 28.84 | 28.84 | -2.40% | 109,103 |
| Dec 31, 2025 | 29.82 | 29.90 | 29.35 | 29.55 | 28.99 | -0.37% | 139,349 |
| Dec 30, 2025 | 30.05 | 30.34 | 29.59 | 29.66 | 29.10 | -1.26% | 75,765 |
| Dec 29, 2025 | 30.22 | 30.35 | 29.84 | 30.04 | 29.47 | -0.60% | 112,360 |
| Dec 26, 2025 | 30.21 | 30.40 | 30.09 | 30.22 | 29.65 | 0.13% | 98,030 |
| Dec 24, 2025 | 30.09 | 30.30 | 30.04 | 30.18 | 29.61 | 0.30% | 65,667 |
| Dec 23, 2025 | 30.45 | 30.67 | 30.06 | 30.09 | 29.52 | -1.25% | 83,044 |
| Dec 22, 2025 | 30.49 | 30.83 | 30.36 | 30.47 | 29.89 | -0.16% | 146,681 |
| Dec 19, 2025 | 31.10 | 31.31 | 30.27 | 30.52 | 29.94 | -2.37% | 327,981 |
| Dec 18, 2025 | 31.20 | 31.48 | 31.00 | 31.26 | 30.67 | 0.84% | 104,413 |
| Dec 17, 2025 | 30.71 | 31.13 | 30.71 | 31.00 | 30.41 | 0.81% | 109,835 |
| Dec 16, 2025 | 30.90 | 31.01 | 30.63 | 30.75 | 30.17 | -0.13% | 103,986 |
| Dec 15, 2025 | 30.96 | 30.96 | 30.62 | 30.79 | 30.21 | 0.03% | 134,262 |
| Dec 12, 2025 | 30.89 | 31.00 | 30.45 | 30.78 | 30.20 | -0.32% | 112,403 |
| Dec 11, 2025 | 30.62 | 31.03 | 30.61 | 30.88 | 30.29 | 0.59% | 114,744 |
| Dec 10, 2025 | 29.61 | 30.73 | 29.61 | 30.70 | 30.12 | 3.61% | 150,897 |
| Dec 9, 2025 | 29.62 | 30.07 | 29.61 | 29.63 | 29.07 | -0.03% | 109,940 |
| Dec 8, 2025 | 29.25 | 29.75 | 29.23 | 29.64 | 29.08 | 1.89% | 97,720 |
| Dec 5, 2025 | 29.27 | 29.45 | 29.05 | 29.09 | 28.54 | -0.99% | 80,052 |
| Dec 4, 2025 | 29.59 | 29.72 | 29.26 | 29.38 | 28.82 | -0.71% | 87,933 |
| Dec 3, 2025 | 28.98 | 29.69 | 28.92 | 29.59 | 29.03 | 2.67% | 125,203 |
| Dec 2, 2025 | 28.90 | 29.01 | 28.67 | 28.82 | 28.27 | 0.24% | 76,219 |
| Dec 1, 2025 | 28.12 | 28.86 | 28.12 | 28.75 | 28.21 | 1.23% | 88,867 |
| Nov 28, 2025 | 28.60 | 28.63 | 28.28 | 28.40 | 27.86 | -0.66% | 40,246 |
| Nov 26, 2025 | 28.44 | 28.79 | 28.40 | 28.59 | 28.05 | -0.07% | 100,094 |
| Nov 25, 2025 | 27.59 | 28.76 | 27.59 | 28.61 | 28.07 | 3.62% | 134,005 |
| Nov 24, 2025 | 27.55 | 27.76 | 27.44 | 27.61 | 27.09 | -0.36% | 79,358 |
| Nov 21, 2025 | 26.75 | 27.96 | 26.75 | 27.71 | 27.18 | 3.82% | 112,367 |
| Nov 20, 2025 | 26.85 | 27.45 | 26.64 | 26.69 | 26.18 | -0.30% | 79,027 |
| Nov 19, 2025 | 26.75 | 26.84 | 26.52 | 26.77 | 26.26 | 0.34% | 77,246 |
| Nov 18, 2025 | 26.65 | 27.13 | 26.65 | 26.68 | 26.17 | 0.08% | 86,434 |
| Nov 17, 2025 | 27.65 | 27.94 | 26.58 | 26.66 | 26.15 | -4.14% | 107,991 |
| Nov 14, 2025 | 27.77 | 27.83 | 27.45 | 27.81 | 27.28 | 0.07% | 121,846 |
| Nov 13, 2025 | 27.87 | 28.17 | 27.67 | 27.79 | 27.26 | -0.82% | 87,113 |
| Nov 12, 2025 | 28.08 | 28.56 | 27.93 | 28.02 | 27.49 | -0.36% | 131,796 |
| Nov 11, 2025 | 28.22 | 28.46 | 28.03 | 28.12 | 27.59 | -0.25% | 70,278 |