Skip to main content
logo
Washington Trust Bancorp, Inc. (WASH)
NASDAQ: WASH · Real-Time Price · USD
35.91
+0.37 (1.03%)
At close: Feb 13, 2026, 4:00 PM EST
35.90
-0.01 (-0.02%)
After-hours: Feb 13, 2026, 4:10 PM EST

Washington Trust Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 202635.4636.1835.2335.9035.901.01%88,444
Feb 12, 202636.0836.2434.8635.5435.54-0.62%133,908
Feb 11, 202636.3436.6835.4735.7635.76-1.30%96,267
Feb 10, 202636.6236.9235.8436.2336.23-1.15%125,288
Feb 9, 202636.4737.0836.3836.6536.65-0.27%104,910
Feb 6, 202636.5337.0036.4236.7536.751.07%164,760
Feb 5, 202636.4136.8835.3036.3636.36-0.57%144,667
Feb 4, 202635.9436.9735.8236.5736.572.38%145,479
Feb 3, 202635.1436.0934.9535.7235.721.30%273,353
Feb 2, 202634.3735.7034.0535.2635.262.59%273,790
Jan 30, 202633.8134.9533.6134.3734.371.03%245,350
Jan 29, 202631.7034.3631.3734.0234.0212.69%394,870
Jan 28, 202630.2730.6329.9830.1930.19-0.43%129,624
Jan 27, 202630.2330.4029.9330.3230.320.46%79,040
Jan 26, 202630.1030.4229.7630.1830.180.03%73,433
Jan 23, 202631.3431.3430.1030.1730.17-4.16%87,577
Jan 22, 202631.3931.9431.0031.4831.480.16%115,280
Jan 21, 202630.0131.5230.0131.4331.435.05%109,418
Jan 20, 202629.9830.2229.6529.9229.92-1.77%86,802
Jan 16, 202630.6130.6930.3030.4630.46-0.46%74,047
Jan 15, 202630.1330.7929.9030.6030.601.69%102,613
Jan 14, 202629.5130.1029.4330.0930.091.79%113,152
Jan 13, 202629.8029.9429.4829.5629.56-0.44%90,401
Jan 12, 202629.6429.9929.5029.6929.69-0.50%67,760
Jan 9, 202630.3630.4029.7529.8429.84-1.52%96,679
Jan 8, 202629.4030.7129.4030.3030.302.43%104,577
Jan 7, 202629.6329.8129.2629.5829.58-0.10%94,252
Jan 6, 202629.3629.7329.0629.6129.610.27%145,908
Jan 5, 202628.7929.9228.7929.5329.532.39%132,807
Jan 2, 202628.9529.0828.5128.8428.84-2.40%109,103
Dec 31, 202529.8229.9029.3529.5528.99-0.37%139,349
Dec 30, 202530.0530.3429.5929.6629.10-1.26%75,765
Dec 29, 202530.2230.3529.8430.0429.47-0.60%112,360
Dec 26, 202530.2130.4030.0930.2229.650.13%98,030
Dec 24, 202530.0930.3030.0430.1829.610.30%65,667
Dec 23, 202530.4530.6730.0630.0929.52-1.25%83,044
Dec 22, 202530.4930.8330.3630.4729.89-0.16%146,681
Dec 19, 202531.1031.3130.2730.5229.94-2.37%327,981
Dec 18, 202531.2031.4831.0031.2630.670.84%104,413
Dec 17, 202530.7131.1330.7131.0030.410.81%109,835
Dec 16, 202530.9031.0130.6330.7530.17-0.13%103,986
Dec 15, 202530.9630.9630.6230.7930.210.03%134,262
Dec 12, 202530.8931.0030.4530.7830.20-0.32%112,403
Dec 11, 202530.6231.0330.6130.8830.290.59%114,744
Dec 10, 202529.6130.7329.6130.7030.123.61%150,897
Dec 9, 202529.6230.0729.6129.6329.07-0.03%109,940
Dec 8, 202529.2529.7529.2329.6429.081.89%97,720
Dec 5, 202529.2729.4529.0529.0928.54-0.99%80,052
Dec 4, 202529.5929.7229.2629.3828.82-0.71%87,933
Dec 3, 202528.9829.6928.9229.5929.032.67%125,203