Washington Trust Bancorp, Inc. (WASH)
NASDAQ: WASH · Real-Time Price · USD
32.84
+0.01 (0.03%)
Jan 21, 2025, 4:00 PM EST - Market closed
Washington Trust Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2025 | 32.01 | 32.47 | 31.72 | 32.39 | 32.39 | 0.43% | 224,956 |
| Jan 15, 2025 | 32.51 | 33.05 | 31.57 | 32.25 | 32.25 | 2.81% | 223,392 |
| Jan 14, 2025 | 30.35 | 31.39 | 30.17 | 31.37 | 31.37 | 4.74% | 211,416 |
| Jan 13, 2025 | 29.34 | 29.98 | 29.26 | 29.95 | 29.95 | 1.25% | 250,157 |
| Jan 10, 2025 | 29.97 | 30.04 | 28.84 | 29.58 | 29.58 | -3.46% | 179,391 |
| Jan 8, 2025 | 30.49 | 30.67 | 29.94 | 30.64 | 30.64 | -0.03% | 183,853 |
| Jan 7, 2025 | 31.09 | 31.19 | 30.30 | 30.65 | 30.65 | -0.97% | 215,369 |
| Jan 6, 2025 | 31.08 | 31.41 | 30.47 | 30.95 | 30.95 | -0.19% | 228,768 |
| Jan 3, 2025 | 30.06 | 31.10 | 29.35 | 31.01 | 31.01 | 3.16% | 274,990 |
| Jan 2, 2025 | 31.29 | 31.34 | 29.77 | 30.06 | 30.06 | -4.11% | 237,040 |
| Dec 31, 2024 | 31.46 | 31.55 | 31.09 | 31.35 | 30.78 | 0.77% | 300,861 |
| Dec 30, 2024 | 30.66 | 31.33 | 30.37 | 31.11 | 30.54 | 1.14% | 174,467 |
| Dec 27, 2024 | 31.37 | 31.61 | 30.44 | 30.76 | 30.20 | -2.16% | 149,940 |
| Dec 26, 2024 | 31.45 | 31.78 | 31.12 | 31.44 | 30.87 | -1.04% | 163,417 |
| Dec 24, 2024 | 31.95 | 32.00 | 31.45 | 31.77 | 31.19 | -0.19% | 97,891 |
| Dec 23, 2024 | 31.40 | 31.89 | 31.06 | 31.83 | 31.25 | 0.35% | 208,714 |
| Dec 20, 2024 | 30.52 | 31.98 | 30.47 | 31.72 | 31.14 | 3.12% | 555,426 |
| Dec 19, 2024 | 31.65 | 31.83 | 30.13 | 30.76 | 30.20 | -0.60% | 489,097 |
| Dec 18, 2024 | 34.24 | 34.27 | 30.81 | 30.95 | 30.38 | -8.80% | 400,129 |
| Dec 17, 2024 | 34.79 | 35.27 | 33.75 | 33.93 | 33.31 | -2.53% | 281,501 |
| Dec 16, 2024 | 34.85 | 35.25 | 34.30 | 34.81 | 34.17 | -0.63% | 505,225 |
| Dec 13, 2024 | 35.40 | 35.50 | 34.07 | 35.03 | 34.39 | -3.50% | 1,366,488 |
| Dec 12, 2024 | 36.64 | 36.98 | 36.14 | 36.30 | 35.64 | -0.98% | 75,708 |
| Dec 11, 2024 | 36.51 | 37.21 | 35.95 | 36.66 | 35.99 | 1.27% | 219,921 |
| Dec 10, 2024 | 36.38 | 36.93 | 35.90 | 36.20 | 35.54 | -0.33% | 105,067 |
| Dec 9, 2024 | 36.56 | 36.98 | 36.23 | 36.32 | 35.66 | -0.27% | 111,494 |
| Dec 6, 2024 | 36.68 | 36.73 | 35.76 | 36.42 | 35.75 | - | 107,583 |
| Dec 5, 2024 | 37.04 | 37.60 | 36.37 | 36.42 | 35.75 | -1.22% | 89,870 |
| Dec 4, 2024 | 36.63 | 37.07 | 36.40 | 36.87 | 36.20 | 1.10% | 73,938 |
| Dec 3, 2024 | 36.88 | 37.01 | 36.38 | 36.47 | 35.80 | -1.14% | 56,806 |
| Dec 2, 2024 | 37.04 | 37.32 | 36.54 | 36.89 | 36.22 | -0.67% | 83,711 |
| Nov 29, 2024 | 37.51 | 37.81 | 36.81 | 37.14 | 36.46 | -0.48% | 62,904 |
| Nov 27, 2024 | 38.10 | 38.35 | 37.31 | 37.32 | 36.64 | -1.03% | 87,073 |
| Nov 26, 2024 | 37.57 | 38.26 | 37.21 | 37.71 | 37.02 | -0.05% | 160,105 |
| Nov 25, 2024 | 37.90 | 38.89 | 37.70 | 37.73 | 37.04 | 0.86% | 165,513 |
| Nov 22, 2024 | 37.04 | 37.78 | 36.73 | 37.41 | 36.73 | 2.21% | 174,160 |
| Nov 21, 2024 | 36.78 | 37.40 | 36.50 | 36.60 | 35.93 | 0.55% | 131,536 |
| Nov 20, 2024 | 36.57 | 38.92 | 36.09 | 36.40 | 35.73 | -1.22% | 102,132 |
| Nov 19, 2024 | 36.54 | 37.15 | 36.37 | 36.85 | 36.18 | -1.15% | 174,819 |
| Nov 18, 2024 | 38.44 | 38.49 | 37.10 | 37.28 | 36.60 | -2.74% | 136,135 |
| Nov 15, 2024 | 39.07 | 39.48 | 38.16 | 38.33 | 37.63 | -1.84% | 108,402 |
| Nov 14, 2024 | 39.64 | 39.74 | 38.63 | 39.05 | 38.34 | -0.71% | 98,235 |
| Nov 13, 2024 | 39.84 | 40.59 | 39.22 | 39.33 | 38.61 | -0.86% | 114,865 |
| Nov 12, 2024 | 39.55 | 40.17 | 39.29 | 39.67 | 38.94 | 0.05% | 108,812 |
| Nov 11, 2024 | 39.26 | 40.25 | 38.99 | 39.65 | 38.93 | 2.91% | 111,028 |
| Nov 8, 2024 | 38.15 | 38.73 | 37.44 | 38.53 | 37.83 | 1.80% | 103,128 |
| Nov 7, 2024 | 39.36 | 39.44 | 37.31 | 37.85 | 37.16 | -5.19% | 140,057 |
| Nov 6, 2024 | 37.32 | 40.05 | 37.22 | 39.92 | 39.19 | 14.81% | 394,335 |
| Nov 5, 2024 | 33.92 | 34.77 | 33.92 | 34.77 | 34.13 | 2.78% | 106,160 |
| Nov 4, 2024 | 33.98 | 34.07 | 33.47 | 33.83 | 33.21 | -0.94% | 100,299 |
| Nov 1, 2024 | 34.52 | 34.59 | 34.01 | 34.15 | 33.53 | 0.06% | 83,736 |
| Oct 31, 2024 | 35.20 | 35.84 | 34.13 | 34.13 | 33.51 | -3.20% | 137,666 |
| Oct 30, 2024 | 34.97 | 35.96 | 34.97 | 35.26 | 34.62 | 0.43% | 355,117 |
| Oct 29, 2024 | 35.21 | 35.58 | 35.03 | 35.11 | 34.47 | -0.85% | 64,292 |
| Oct 28, 2024 | 34.69 | 35.55 | 34.58 | 35.41 | 34.76 | 3.48% | 94,729 |
| Oct 25, 2024 | 35.09 | 35.29 | 34.11 | 34.22 | 33.59 | -1.75% | 87,002 |
| Oct 24, 2024 | 35.52 | 35.77 | 34.25 | 34.83 | 34.19 | -1.94% | 79,675 |
| Oct 23, 2024 | 34.48 | 36.09 | 34.48 | 35.52 | 34.87 | 3.08% | 153,537 |
| Oct 22, 2024 | 32.58 | 35.02 | 32.47 | 34.46 | 33.83 | 8.06% | 328,789 |
| Oct 21, 2024 | 32.77 | 33.03 | 31.88 | 31.89 | 31.31 | -3.66% | 109,139 |
| Oct 18, 2024 | 33.62 | 33.65 | 33.10 | 33.10 | 32.50 | -1.78% | 64,053 |
| Oct 17, 2024 | 33.53 | 33.84 | 33.27 | 33.70 | 33.08 | 0.18% | 50,349 |
| Oct 16, 2024 | 33.73 | 34.06 | 33.52 | 33.64 | 33.03 | 1.14% | 70,134 |
| Oct 15, 2024 | 32.80 | 34.07 | 32.51 | 33.26 | 32.65 | 1.87% | 84,568 |
| Oct 14, 2024 | 32.53 | 32.98 | 31.88 | 32.65 | 32.05 | 0.37% | 61,542 |
| Oct 11, 2024 | 31.65 | 33.00 | 30.98 | 32.53 | 31.94 | 3.57% | 115,202 |
| Oct 10, 2024 | 31.06 | 31.65 | 30.80 | 31.41 | 30.84 | 0.58% | 73,391 |
| Oct 9, 2024 | 30.68 | 31.43 | 30.55 | 31.23 | 30.66 | 1.40% | 47,065 |
| Oct 8, 2024 | 30.97 | 31.09 | 30.70 | 30.80 | 30.24 | -0.29% | 39,785 |
| Oct 7, 2024 | 30.91 | 31.12 | 30.68 | 30.89 | 30.33 | -0.61% | 64,998 |
| Oct 4, 2024 | 31.12 | 31.32 | 30.86 | 31.08 | 30.51 | 1.70% | 54,351 |
| Oct 3, 2024 | 30.12 | 30.68 | 30.05 | 30.56 | 30.00 | 0.53% | 54,154 |
| Oct 2, 2024 | 30.41 | 31.00 | 30.24 | 30.40 | 29.84 | -0.43% | 55,763 |
| Oct 1, 2024 | 31.47 | 31.63 | 30.23 | 30.53 | 29.97 | -5.22% | 84,663 |
| Sep 30, 2024 | 31.80 | 32.71 | 31.74 | 32.21 | 31.05 | 1.54% | 109,656 |
| Sep 27, 2024 | 32.12 | 32.18 | 31.58 | 31.72 | 30.58 | 0.06% | 73,936 |
| Sep 26, 2024 | 31.88 | 32.06 | 31.41 | 31.70 | 30.56 | 0.89% | 63,634 |
| Sep 25, 2024 | 32.09 | 32.09 | 31.42 | 31.42 | 30.29 | -2.39% | 77,919 |
| Sep 24, 2024 | 32.67 | 32.95 | 32.04 | 32.19 | 31.03 | -1.35% | 73,538 |
| Sep 23, 2024 | 33.24 | 33.36 | 32.51 | 32.63 | 31.46 | -0.55% | 106,847 |
| Sep 20, 2024 | 33.92 | 34.22 | 32.53 | 32.81 | 31.63 | -4.23% | 583,311 |
| Sep 19, 2024 | 33.62 | 34.27 | 32.83 | 34.26 | 33.03 | 4.29% | 102,252 |
| Sep 18, 2024 | 32.65 | 34.16 | 32.08 | 32.85 | 31.67 | 0.86% | 75,598 |
| Sep 17, 2024 | 32.50 | 33.39 | 32.24 | 32.57 | 31.40 | 1.09% | 81,577 |
| Sep 16, 2024 | 31.82 | 32.43 | 31.38 | 32.22 | 31.06 | 1.67% | 72,231 |
| Sep 13, 2024 | 31.30 | 31.88 | 31.20 | 31.69 | 30.55 | 2.92% | 72,980 |
| Sep 12, 2024 | 30.84 | 30.98 | 30.18 | 30.79 | 29.68 | 0.52% | 73,028 |
| Sep 11, 2024 | 31.21 | 31.21 | 29.91 | 30.63 | 29.53 | -2.73% | 70,568 |
| Sep 10, 2024 | 31.39 | 31.52 | 30.78 | 31.49 | 30.36 | 0.86% | 75,286 |
| Sep 9, 2024 | 31.44 | 31.70 | 31.16 | 31.22 | 30.10 | -0.45% | 63,183 |
| Sep 6, 2024 | 31.90 | 32.04 | 31.01 | 31.36 | 30.23 | -1.41% | 59,680 |
| Sep 5, 2024 | 32.00 | 32.13 | 31.59 | 31.81 | 30.67 | - | 47,468 |
| Sep 4, 2024 | 32.50 | 32.77 | 31.53 | 31.81 | 30.67 | -2.24% | 78,848 |
| Sep 3, 2024 | 32.34 | 33.19 | 32.32 | 32.54 | 31.37 | -0.79% | 92,112 |
| Aug 30, 2024 | 32.69 | 32.99 | 32.47 | 32.80 | 31.62 | 0.55% | 90,797 |
| Aug 29, 2024 | 32.46 | 32.99 | 32.10 | 32.62 | 31.45 | 1.18% | 67,553 |
| Aug 28, 2024 | 31.59 | 32.41 | 31.59 | 32.24 | 31.08 | 1.22% | 78,647 |
| Aug 27, 2024 | 31.95 | 32.12 | 31.54 | 31.85 | 30.70 | -0.96% | 63,486 |