Washington Trust Bancorp, Inc. (WASH)
NASDAQ: WASH · Real-Time Price · USD
29.26
+0.13 (0.45%)
Sep 26, 2025, 4:00 PM EDT - Market closed
Washington Trust Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 29.11 | 29.60 | 29.05 | 29.26 | 29.26 | 0.45% | 75,054 |
| Sep 25, 2025 | 29.20 | 29.26 | 28.94 | 29.13 | 29.13 | -0.34% | 82,573 |
| Sep 24, 2025 | 29.33 | 29.59 | 28.96 | 29.23 | 29.23 | -0.27% | 66,830 |
| Sep 23, 2025 | 29.75 | 30.11 | 29.27 | 29.31 | 29.31 | -1.11% | 77,231 |
| Sep 22, 2025 | 29.86 | 30.02 | 29.48 | 29.64 | 29.64 | -0.77% | 85,208 |
| Sep 19, 2025 | 30.29 | 30.29 | 29.79 | 29.87 | 29.87 | -1.71% | 395,185 |
| Sep 18, 2025 | 29.54 | 30.41 | 29.48 | 30.39 | 30.39 | 3.72% | 118,564 |
| Sep 17, 2025 | 29.10 | 30.19 | 29.10 | 29.30 | 29.30 | 1.07% | 135,064 |
| Sep 16, 2025 | 29.10 | 29.24 | 28.64 | 28.99 | 28.99 | -0.79% | 87,295 |
| Sep 15, 2025 | 30.03 | 30.03 | 29.16 | 29.22 | 29.22 | -2.27% | 133,205 |
| Sep 12, 2025 | 29.93 | 30.03 | 29.45 | 29.90 | 29.90 | 0.27% | 83,888 |
| Sep 11, 2025 | 29.86 | 29.87 | 29.51 | 29.82 | 29.82 | 0.20% | 105,149 |
| Sep 10, 2025 | 29.80 | 30.02 | 29.65 | 29.76 | 29.76 | -0.03% | 66,842 |
| Sep 9, 2025 | 30.15 | 30.62 | 29.61 | 29.77 | 29.77 | -1.00% | 82,195 |
| Sep 8, 2025 | 30.00 | 30.09 | 29.65 | 30.07 | 30.07 | 0.27% | 58,671 |
| Sep 5, 2025 | 30.60 | 30.72 | 29.70 | 29.99 | 29.99 | -1.48% | 181,624 |
| 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 |