Washington Trust Bancorp, Inc. (WASH)
NASDAQ: WASH · Real-Time Price · USD
29.99
-0.45 (-1.48%)
At close: Sep 5, 2025, 4:00 PM
29.99
0.00 (0.00%)
After-hours: Sep 5, 2025, 4:00 PM EDT
Washington Trust Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 30.60 | 30.64 | 29.73 | 29.99 | - | -1.48% | 181,623 |
| Sep 4, 2025 | 30.20 | 30.45 | 29.97 | 30.44 | 30.44 | 0.89% | 134,143 |
| Sep 3, 2025 | 30.37 | 30.73 | 29.88 | 30.17 | 30.17 | -0.20% | 112,687 |
| Sep 2, 2025 | 30.02 | 30.29 | 29.78 | 30.23 | 30.23 | -0.33% | 109,501 |
| Aug 29, 2025 | 30.25 | 30.68 | 30.18 | 30.33 | 30.33 | 0.10% | 75,908 |
| Aug 28, 2025 | 30.82 | 30.96 | 30.08 | 30.30 | 30.30 | -0.79% | 126,509 |
| Aug 27, 2025 | 29.72 | 30.65 | 29.72 | 30.54 | 30.54 | 2.31% | 190,918 |
| Aug 26, 2025 | 29.52 | 29.94 | 29.52 | 29.85 | 29.85 | 1.12% | 96,363 |
| Aug 25, 2025 | 29.64 | 29.80 | 29.41 | 29.52 | 29.52 | -0.64% | 83,568 |
| Aug 22, 2025 | 28.30 | 29.78 | 28.30 | 29.71 | 29.71 | 5.84% | 197,868 |
| Aug 21, 2025 | 28.06 | 28.37 | 27.98 | 28.07 | 28.07 | -0.85% | 107,362 |
| Aug 20, 2025 | 28.13 | 28.42 | 28.12 | 28.31 | 28.31 | 0.64% | 122,353 |
| Aug 19, 2025 | 28.53 | 28.60 | 28.04 | 28.13 | 28.13 | -1.33% | 95,832 |
| Aug 18, 2025 | 28.21 | 28.53 | 28.00 | 28.51 | 28.51 | 1.06% | 74,381 |
| Aug 15, 2025 | 29.10 | 29.18 | 28.19 | 28.21 | 28.21 | -2.72% | 96,993 |
| Aug 14, 2025 | 28.98 | 29.09 | 28.71 | 29.00 | 29.00 | -0.96% | 97,111 |
| Aug 13, 2025 | 28.96 | 29.37 | 28.52 | 29.28 | 29.28 | 1.17% | 126,586 |
| Aug 12, 2025 | 27.82 | 28.96 | 27.60 | 28.94 | 28.94 | 4.89% | 162,150 |
| Aug 11, 2025 | 27.70 | 27.89 | 27.44 | 27.59 | 27.59 | 0.11% | 138,336 |
| Aug 8, 2025 | 27.49 | 27.58 | 27.13 | 27.56 | 27.56 | 1.25% | 132,303 |
| Aug 7, 2025 | 27.23 | 27.39 | 26.80 | 27.22 | 27.22 | 1.08% | 197,308 |
| Aug 6, 2025 | 27.11 | 27.11 | 26.84 | 26.93 | 26.93 | -0.55% | 99,724 |
| Aug 5, 2025 | 26.95 | 27.11 | 26.36 | 27.08 | 27.08 | 0.41% | 163,516 |
| Aug 4, 2025 | 26.58 | 26.97 | 26.50 | 26.97 | 26.97 | 2.04% | 130,877 |
| Aug 1, 2025 | 26.61 | 26.90 | 26.11 | 26.43 | 26.43 | -1.89% | 195,156 |
| Jul 31, 2025 | 26.77 | 27.07 | 26.66 | 26.94 | 26.94 | 0.07% | 174,972 |
| Jul 30, 2025 | 27.23 | 27.51 | 26.74 | 26.92 | 26.92 | -0.81% | 165,298 |
| Jul 29, 2025 | 27.93 | 27.93 | 27.13 | 27.14 | 27.14 | -2.13% | 201,416 |
| Jul 28, 2025 | 27.56 | 27.80 | 27.45 | 27.73 | 27.73 | 0.62% | 175,409 |
| Jul 25, 2025 | 27.72 | 27.88 | 27.30 | 27.56 | 27.56 | -0.58% | 168,048 |
| Jul 24, 2025 | 28.16 | 28.27 | 27.63 | 27.72 | 27.72 | -1.56% | 155,633 |
| Jul 23, 2025 | 28.76 | 28.81 | 27.92 | 28.16 | 28.16 | -0.88% | 225,193 |
| Jul 22, 2025 | 29.23 | 30.30 | 28.12 | 28.41 | 28.41 | -2.34% | 493,358 |
| Jul 21, 2025 | 29.13 | 29.35 | 29.05 | 29.09 | 29.09 | 0.03% | 118,434 |
| Jul 18, 2025 | 29.20 | 29.32 | 28.94 | 29.08 | 29.08 | -0.03% | 88,366 |
| Jul 17, 2025 | 28.78 | 29.41 | 28.75 | 29.09 | 29.09 | 1.01% | 113,087 |
| Jul 16, 2025 | 28.65 | 28.93 | 28.28 | 28.80 | 28.80 | 1.02% | 153,675 |
| Jul 15, 2025 | 29.55 | 29.76 | 28.50 | 28.51 | 28.51 | -3.58% | 85,304 |
| Jul 14, 2025 | 29.30 | 29.60 | 29.27 | 29.57 | 29.57 | 0.96% | 81,746 |
| Jul 11, 2025 | 29.39 | 29.59 | 29.25 | 29.29 | 29.29 | -1.25% | 103,708 |
| Jul 10, 2025 | 29.59 | 29.89 | 29.36 | 29.66 | 29.66 | 0.41% | 90,345 |
| Jul 9, 2025 | 30.03 | 30.07 | 29.27 | 29.54 | 29.54 | -0.81% | 106,988 |
| Jul 8, 2025 | 29.78 | 30.15 | 29.72 | 29.78 | 29.78 | 0.61% | 224,132 |
| Jul 7, 2025 | 29.41 | 29.92 | 29.35 | 29.60 | 29.60 | -0.17% | 208,430 |
| Jul 3, 2025 | 29.50 | 29.87 | 29.49 | 29.65 | 29.65 | 1.26% | 76,533 |
| Jul 2, 2025 | 28.72 | 29.35 | 28.17 | 29.28 | 29.28 | 1.95% | 132,767 |
| Jul 1, 2025 | 27.69 | 29.09 | 27.43 | 28.72 | 28.72 | 1.56% | 170,095 |
| Jun 30, 2025 | 28.45 | 28.62 | 28.19 | 28.28 | 27.74 | 0.11% | 224,941 |
| Jun 27, 2025 | 28.30 | 28.58 | 27.95 | 28.25 | 27.71 | 0.28% | 494,496 |
| Jun 26, 2025 | 27.78 | 28.23 | 27.66 | 28.17 | 27.63 | 2.03% | 185,623 |