Washington Trust Bancorp, Inc. (WASH)
NASDAQ: WASH · Real-Time Price · USD
30.86
+0.06 (0.19%)
At close: Mar 31, 2025, 4:00 PM
30.77
-0.09 (-0.28%)
After-hours: Mar 31, 2025, 4:44 PM EDT
Washington Trust Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 30.37 | 31.06 | 30.32 | 30.86 | 30.86 | 0.19% | 197,647 |
| Mar 28, 2025 | 31.36 | 31.77 | 30.45 | 30.80 | 30.80 | -2.13% | 148,786 |
| Mar 27, 2025 | 31.58 | 31.81 | 31.34 | 31.47 | 31.47 | -0.35% | 125,657 |
| Mar 26, 2025 | 31.88 | 32.17 | 31.40 | 31.58 | 31.58 | -0.57% | 111,404 |
| Mar 25, 2025 | 32.15 | 32.22 | 31.76 | 31.76 | 31.76 | -0.59% | 112,841 |
| Mar 24, 2025 | 31.62 | 32.12 | 31.52 | 31.95 | 31.95 | 2.08% | 135,737 |
| Mar 21, 2025 | 31.32 | 31.73 | 30.74 | 31.30 | 31.30 | -0.76% | 952,146 |
| Mar 20, 2025 | 31.47 | 32.05 | 31.47 | 31.54 | 31.54 | -0.47% | 149,468 |
| Mar 19, 2025 | 31.27 | 32.17 | 31.27 | 31.69 | 31.69 | 1.15% | 153,559 |
| Mar 18, 2025 | 30.97 | 31.38 | 30.72 | 31.33 | 31.33 | 1.29% | 124,072 |
| Mar 17, 2025 | 30.76 | 31.08 | 30.55 | 30.93 | 30.93 | 0.26% | 211,674 |
| Mar 14, 2025 | 30.19 | 30.90 | 29.84 | 30.85 | 30.85 | 4.79% | 181,942 |
| Mar 13, 2025 | 29.79 | 29.94 | 29.37 | 29.44 | 29.44 | -0.64% | 119,149 |
| Mar 12, 2025 | 29.47 | 30.01 | 29.08 | 29.63 | 29.63 | 1.61% | 159,870 |
| Mar 11, 2025 | 29.26 | 29.57 | 28.64 | 29.16 | 29.16 | -0.21% | 145,639 |
| Mar 10, 2025 | 29.62 | 30.13 | 29.10 | 29.22 | 29.22 | -2.89% | 154,455 |
| Mar 7, 2025 | 30.38 | 30.90 | 29.72 | 30.09 | 30.09 | -0.95% | 96,210 |
| Mar 6, 2025 | 30.29 | 30.45 | 30.04 | 30.38 | 30.38 | -0.82% | 115,090 |
| Mar 5, 2025 | 30.71 | 31.50 | 30.10 | 30.63 | 30.63 | -0.20% | 167,678 |
| Mar 4, 2025 | 31.68 | 31.68 | 30.38 | 30.69 | 30.69 | -3.91% | 138,321 |
| Mar 3, 2025 | 32.07 | 32.49 | 31.72 | 31.94 | 31.94 | -0.56% | 146,881 |
| Feb 28, 2025 | 31.73 | 32.25 | 31.57 | 32.12 | 32.12 | 1.81% | 125,562 |
| Feb 27, 2025 | 31.33 | 31.69 | 31.31 | 31.55 | 31.55 | 0.86% | 116,708 |
| Feb 26, 2025 | 31.51 | 31.89 | 31.04 | 31.28 | 31.28 | -0.54% | 125,175 |
| Feb 25, 2025 | 31.39 | 31.83 | 31.39 | 31.45 | 31.45 | 0.70% | 132,315 |
| Feb 24, 2025 | 31.77 | 31.80 | 31.22 | 31.23 | 31.23 | -0.86% | 185,564 |
| Feb 21, 2025 | 32.45 | 32.59 | 31.42 | 31.50 | 31.50 | -2.39% | 148,449 |
| Feb 20, 2025 | 32.60 | 32.60 | 31.78 | 32.27 | 32.27 | -1.71% | 162,194 |
| Feb 19, 2025 | 32.44 | 32.92 | 32.30 | 32.83 | 32.83 | 0.24% | 98,567 |
| Feb 18, 2025 | 32.65 | 32.98 | 32.51 | 32.75 | 32.75 | 0.18% | 140,356 |
| Feb 14, 2025 | 32.93 | 33.16 | 32.47 | 32.69 | 32.69 | - | 94,849 |
| Feb 13, 2025 | 32.43 | 32.76 | 32.14 | 32.69 | 32.69 | 1.40% | 128,104 |
| Feb 12, 2025 | 32.69 | 32.89 | 32.21 | 32.24 | 32.24 | -3.42% | 210,312 |
| Feb 11, 2025 | 32.88 | 33.56 | 32.64 | 33.38 | 33.38 | 1.21% | 164,484 |
| Feb 10, 2025 | 33.74 | 34.13 | 32.98 | 32.98 | 32.98 | -1.82% | 182,608 |
| Feb 7, 2025 | 33.88 | 33.95 | 32.74 | 33.59 | 33.59 | -1.09% | 337,794 |
| Feb 6, 2025 | 33.84 | 34.10 | 33.37 | 33.96 | 33.96 | 0.80% | 181,641 |
| Feb 5, 2025 | 33.66 | 33.69 | 32.84 | 33.69 | 33.69 | 0.78% | 193,096 |
| Feb 4, 2025 | 32.09 | 33.47 | 32.09 | 33.43 | 33.43 | 3.85% | 160,622 |
| Feb 3, 2025 | 31.90 | 32.62 | 31.49 | 32.19 | 32.19 | -1.77% | 217,756 |
| Jan 31, 2025 | 32.10 | 32.89 | 32.04 | 32.77 | 32.77 | 1.68% | 259,452 |
| Jan 30, 2025 | 30.99 | 32.64 | 30.79 | 32.23 | 32.23 | -0.77% | 389,632 |
| Jan 29, 2025 | 32.37 | 32.80 | 32.00 | 32.48 | 32.48 | 0.37% | 187,546 |
| Jan 28, 2025 | 32.68 | 33.12 | 32.23 | 32.36 | 32.36 | -1.73% | 179,172 |
| Jan 27, 2025 | 32.60 | 33.70 | 32.36 | 32.93 | 32.93 | 1.42% | 256,369 |
| Jan 24, 2025 | 32.41 | 32.91 | 32.10 | 32.47 | 32.47 | 0.43% | 97,057 |
| Jan 23, 2025 | 32.34 | 32.68 | 31.99 | 32.33 | 32.33 | -0.12% | 150,109 |
| Jan 22, 2025 | 32.58 | 32.68 | 32.12 | 32.37 | 32.37 | -1.43% | 105,034 |
| Jan 21, 2025 | 32.75 | 33.39 | 32.75 | 32.84 | 32.84 | 0.03% | 126,747 |
| Jan 17, 2025 | 32.64 | 32.92 | 32.12 | 32.83 | 32.83 | 1.36% | 139,539 |