Washington Trust Bancorp, Inc. (WASH)

NASDAQ: WASH · Real-Time Price · USD

33.17

+0.01 (0.03%)

At close: Mar 26, 2026, 4:00 PM EDT

32.97

-0.20 (-0.60%)

Pre-market: Mar 27, 2026, 5:12 AM EDT

Washington Trust Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	32.94	33.28	32.85	33.17	33.17	0.03%	137,708
Mar 25, 2026	33.63	33.63	32.95	33.16	33.16	0.06%	143,727
Mar 24, 2026	32.62	33.36	32.49	33.14	33.14	0.70%	146,619
Mar 23, 2026	32.65	33.43	32.36	32.91	32.91	2.43%	197,061
Mar 20, 2026	32.27	32.38	31.67	32.13	32.13	-0.28%	404,506
Mar 19, 2026	31.85	32.58	31.51	32.22	32.22	0.66%	263,419
Mar 18, 2026	32.02	32.34	31.77	32.01	32.01	-0.47%	391,226
Mar 17, 2026	32.53	32.56	31.81	32.16	32.16	-0.28%	194,715
Mar 16, 2026	32.35	32.61	32.19	32.25	32.25	0.34%	207,249
Mar 13, 2026	33.07	33.09	32.00	32.14	32.14	-1.47%	144,890
Mar 12, 2026	31.86	32.78	31.56	32.62	32.62	0.46%	177,142
Mar 11, 2026	32.63	33.27	32.02	32.47	32.47	-1.31%	155,393
Mar 10, 2026	32.88	33.59	32.46	32.90	32.90	0.06%	188,302
Mar 9, 2026	32.91	33.10	31.96	32.88	32.88	-1.11%	161,220
Mar 6, 2026	32.71	33.28	32.00	33.25	33.25	-1.31%	232,313
Mar 5, 2026	34.14	34.27	33.35	33.69	33.69	-2.06%	89,997
Mar 4, 2026	34.48	34.70	34.01	34.40	34.40	0.91%	149,471
Mar 3, 2026	33.33	34.22	33.33	34.09	34.09	-0.81%	176,713
Mar 2, 2026	33.18	34.43	32.08	34.37	34.37	2.02%	151,868
Feb 27, 2026	34.46	35.45	33.43	33.69	33.69	-4.02%	165,067
Feb 26, 2026	35.05	35.45	34.50	35.10	35.10	0.14%	109,485
Feb 25, 2026	34.38	35.06	34.06	35.05	35.05	3.06%	76,276
Feb 24, 2026	34.23	34.52	33.77	34.01	34.01	-0.76%	81,065
Feb 23, 2026	35.96	36.26	33.77	34.27	34.27	-4.63%	139,710
Feb 20, 2026	35.37	35.99	35.01	35.94	35.94	1.60%	110,229
Feb 19, 2026	35.03	35.38	34.78	35.37	35.37	0.74%	144,482
Feb 18, 2026	35.82	36.59	35.00	35.11	35.11	-2.04%	84,394
Feb 17, 2026	36.07	36.52	35.74	35.84	35.84	-0.17%	111,353
Feb 13, 2026	35.46	36.18	35.23	35.90	35.90	1.01%	88,444
Feb 12, 2026	36.08	36.24	34.86	35.54	35.54	-0.62%	133,908
Feb 11, 2026	36.34	36.68	35.47	35.76	35.76	-1.30%	96,269
Feb 10, 2026	36.62	36.92	35.84	36.23	36.23	-1.15%	125,881
Feb 9, 2026	36.47	37.08	36.38	36.65	36.65	-0.27%	104,951
Feb 6, 2026	36.53	37.00	36.42	36.75	36.75	1.07%	165,668
Feb 5, 2026	36.41	36.88	35.30	36.36	36.36	-0.57%	144,970
Feb 4, 2026	35.94	36.97	35.82	36.57	36.57	2.38%	145,487
Feb 3, 2026	35.14	36.09	34.95	35.72	35.72	1.30%	290,937
Feb 2, 2026	34.37	35.70	34.05	35.26	35.26	2.59%	273,828
Jan 30, 2026	33.81	34.95	33.61	34.37	34.37	1.03%	252,689
Jan 29, 2026	31.70	34.36	31.37	34.02	34.02	12.69%	406,421
Jan 28, 2026	30.27	30.63	29.98	30.19	30.19	-0.43%	129,629
Jan 27, 2026	30.23	30.40	29.93	30.32	30.32	0.46%	79,141
Jan 26, 2026	30.10	30.42	29.76	30.18	30.18	0.03%	73,448
Jan 23, 2026	31.34	31.34	30.10	30.17	30.17	-4.16%	87,638
Jan 22, 2026	31.39	31.94	31.00	31.48	31.48	0.16%	115,283
Jan 21, 2026	30.01	31.52	30.01	31.43	31.43	5.05%	109,453
Jan 20, 2026	29.98	30.22	29.65	29.92	29.92	-1.77%	86,821
Jan 16, 2026	30.61	30.69	30.30	30.46	30.46	-0.46%	79,883
Jan 15, 2026	30.13	30.79	29.90	30.60	30.60	1.69%	102,640
Jan 14, 2026	29.51	30.10	29.43	30.09	30.09	1.79%	113,152