Washington Trust Bancorp, Inc. (WASH)
NASDAQ: WASH · Real-Time Price · USD
28.24
+0.07 (0.25%)
At close: Jun 27, 2025, 4:00 PM
28.25
+0.01 (0.04%)
After-hours: Jun 27, 2025, 4:34 PM EDT
Washington Trust Bancorp Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 27, 2025 | 28.30 | 28.58 | 27.95 | 28.25 | 28.25 | 0.28% | 494,489 |
Jun 26, 2025 | 27.78 | 28.23 | 27.66 | 28.17 | 28.17 | 2.03% | 185,623 |
Jun 25, 2025 | 27.85 | 27.85 | 27.48 | 27.61 | 27.61 | -0.86% | 124,942 |
Jun 24, 2025 | 27.80 | 28.25 | 27.69 | 27.85 | 27.85 | 0.83% | 105,718 |
Jun 23, 2025 | 26.73 | 27.63 | 26.66 | 27.62 | 27.62 | 3.02% | 112,240 |
Jun 20, 2025 | 27.04 | 27.59 | 26.74 | 26.81 | 26.81 | -0.37% | 184,322 |
Jun 18, 2025 | 26.69 | 27.13 | 26.69 | 26.91 | 26.91 | 0.49% | 97,238 |
Jun 17, 2025 | 26.99 | 27.15 | 26.73 | 26.78 | 26.78 | -1.25% | 145,766 |
Jun 16, 2025 | 27.57 | 27.66 | 27.04 | 27.12 | 27.12 | -0.33% | 111,392 |
Jun 13, 2025 | 27.50 | 27.55 | 27.07 | 27.21 | 27.21 | -2.26% | 131,620 |
Jun 12, 2025 | 27.71 | 27.99 | 27.32 | 27.84 | 27.84 | -0.22% | 94,940 |
Jun 11, 2025 | 28.34 | 28.38 | 27.82 | 27.90 | 27.90 | -0.85% | 120,061 |
Jun 10, 2025 | 27.90 | 28.43 | 27.90 | 28.14 | 28.14 | 1.41% | 76,958 |
Jun 9, 2025 | 27.87 | 28.02 | 27.73 | 27.75 | 27.75 | 0.18% | 97,041 |
Jun 6, 2025 | 27.51 | 27.78 | 27.30 | 27.70 | 27.70 | 2.40% | 123,266 |
Jun 5, 2025 | 27.25 | 27.25 | 26.86 | 27.05 | 27.05 | -0.51% | 127,659 |
Jun 4, 2025 | 28.05 | 28.11 | 27.15 | 27.19 | 27.19 | -2.93% | 138,746 |
Jun 3, 2025 | 27.30 | 28.05 | 27.15 | 28.01 | 28.01 | 2.26% | 172,041 |
Jun 2, 2025 | 27.61 | 27.63 | 27.10 | 27.39 | 27.39 | -0.98% | 117,189 |
May 30, 2025 | 27.74 | 27.86 | 27.58 | 27.66 | 27.66 | -0.72% | 99,425 |
May 29, 2025 | 27.90 | 27.91 | 27.53 | 27.86 | 27.86 | 0.04% | 95,904 |
May 28, 2025 | 28.33 | 28.62 | 27.75 | 27.85 | 27.85 | -2.25% | 160,910 |
May 27, 2025 | 28.22 | 28.57 | 27.78 | 28.49 | 28.49 | 2.67% | 92,861 |
May 23, 2025 | 27.52 | 27.92 | 27.40 | 27.75 | 27.75 | -0.82% | 173,584 |
May 22, 2025 | 28.11 | 28.53 | 27.63 | 27.98 | 27.98 | -0.74% | 173,183 |
May 21, 2025 | 29.42 | 29.42 | 28.15 | 28.19 | 28.19 | -4.25% | 124,158 |
May 20, 2025 | 29.28 | 29.63 | 29.16 | 29.44 | 29.44 | 0.27% | 122,506 |
May 19, 2025 | 29.11 | 29.47 | 28.69 | 29.36 | 29.36 | -0.31% | 131,318 |
May 16, 2025 | 29.60 | 29.60 | 29.29 | 29.45 | 29.45 | -1.01% | 106,386 |
May 15, 2025 | 29.52 | 29.76 | 29.43 | 29.75 | 29.75 | 0.68% | 55,774 |
May 14, 2025 | 29.72 | 29.77 | 29.50 | 29.55 | 29.55 | -0.84% | 77,791 |
May 13, 2025 | 29.89 | 30.08 | 29.56 | 29.80 | 29.80 | 0.68% | 97,894 |
May 12, 2025 | 29.50 | 29.91 | 29.39 | 29.60 | 29.60 | 4.30% | 142,397 |
May 9, 2025 | 28.60 | 28.60 | 28.28 | 28.38 | 28.38 | -0.73% | 89,747 |
May 8, 2025 | 28.27 | 28.74 | 27.93 | 28.59 | 28.59 | 2.47% | 133,308 |
May 7, 2025 | 28.36 | 28.44 | 27.84 | 27.90 | 27.90 | -0.71% | 105,864 |
May 6, 2025 | 28.01 | 28.31 | 27.68 | 28.10 | 28.10 | -0.64% | 94,241 |
May 5, 2025 | 28.37 | 28.66 | 28.28 | 28.28 | 28.28 | -1.19% | 119,151 |
May 2, 2025 | 28.30 | 28.70 | 28.09 | 28.62 | 28.62 | 2.36% | 161,090 |
May 1, 2025 | 27.60 | 28.24 | 27.49 | 27.96 | 27.96 | 1.30% | 96,884 |
Apr 30, 2025 | 27.51 | 27.87 | 27.16 | 27.60 | 27.60 | -1.46% | 129,131 |
Apr 29, 2025 | 27.76 | 28.10 | 27.61 | 28.01 | 28.01 | 0.65% | 282,967 |
Apr 28, 2025 | 27.78 | 27.93 | 27.23 | 27.83 | 27.83 | 0.36% | 137,356 |
Apr 25, 2025 | 27.52 | 28.10 | 27.49 | 27.73 | 27.73 | -1.11% | 140,084 |
Apr 24, 2025 | 27.44 | 28.12 | 27.44 | 28.04 | 28.04 | 1.63% | 126,419 |
Apr 23, 2025 | 27.73 | 28.10 | 27.27 | 27.59 | 27.59 | 2.19% | 193,781 |
Apr 22, 2025 | 26.32 | 27.32 | 26.20 | 27.00 | 27.00 | 2.90% | 251,759 |
Apr 21, 2025 | 26.77 | 27.25 | 25.66 | 26.24 | 26.24 | -3.56% | 351,206 |
Apr 17, 2025 | 27.05 | 27.63 | 27.05 | 27.21 | 27.21 | 0.29% | 154,537 |
Apr 16, 2025 | 26.57 | 27.43 | 26.57 | 27.13 | 27.13 | 0.22% | 120,117 |