Washington Trust Bancorp, Inc. (WASH)

NASDAQ: WASH · Real-Time Price · USD

39.55

+0.96 (2.49%)

At close: Jul 28, 2026, 4:00 PM EDT

39.55

0.00 (0.00%)

After-hours: Jul 28, 2026, 5:07 PM EDT

Washington Trust Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	38.99	39.61	38.94	39.42	-	2.15%	65,864
Jul 27, 2026	38.56	39.15	38.21	38.59	38.59	0.52%	161,235
Jul 24, 2026	37.66	38.72	37.53	38.39	38.39	2.05%	131,838
Jul 23, 2026	37.89	38.19	37.28	37.62	37.62	-2.06%	206,147
Jul 22, 2026	38.14	39.06	37.86	38.41	38.41	-2.21%	273,746
Jul 21, 2026	37.75	39.85	37.32	39.28	39.28	8.15%	483,321
Jul 20, 2026	36.56	36.86	36.11	36.32	36.32	-0.82%	132,685
Jul 17, 2026	37.08	37.38	36.38	36.62	36.62	-2.27%	143,565
Jul 16, 2026	36.07	37.50	36.07	37.47	37.47	3.31%	160,692
Jul 15, 2026	35.84	36.41	35.84	36.27	36.27	1.34%	118,713
Jul 14, 2026	36.07	36.35	35.67	35.79	35.79	-0.22%	124,558
Jul 13, 2026	35.85	36.03	35.63	35.87	35.87	0.06%	90,786
Jul 10, 2026	35.72	36.00	35.55	35.85	35.85	0.67%	133,946
Jul 9, 2026	34.90	35.90	34.90	35.61	35.61	1.77%	182,052
Jul 8, 2026	35.77	35.84	34.69	34.99	34.99	-2.37%	134,643
Jul 7, 2026	36.40	36.67	35.77	35.84	35.84	-0.64%	200,790
Jul 6, 2026	35.56	36.15	35.56	36.07	36.07	1.43%	129,688
Jul 2, 2026	36.60	37.00	35.38	35.56	35.56	-2.68%	147,546
Jul 1, 2026	35.81	36.90	35.81	36.54	36.54	1.73%	247,778
Jun 30, 2026	36.37	36.48	35.95	36.48	35.92	0.30%	243,522
Jun 29, 2026	36.70	36.70	36.09	36.37	35.81	-1.41%	187,423
Jun 26, 2026	36.26	37.02	36.26	36.89	36.32	1.68%	575,708
Jun 25, 2026	36.01	36.40	36.01	36.28	35.72	0.75%	127,829
Jun 24, 2026	35.73	36.04	35.70	36.01	35.46	1.09%	154,426
Jun 23, 2026	35.13	35.81	34.98	35.62	35.07	1.16%	238,298
Jun 22, 2026	34.78	35.29	34.68	35.21	34.67	0.83%	113,472
Jun 18, 2026	34.99	35.36	34.63	34.92	34.38	1.33%	363,534
Jun 17, 2026	34.93	35.37	34.11	34.46	33.93	-1.91%	278,902
Jun 16, 2026	35.42	35.62	34.93	35.13	34.59	-0.14%	155,265
Jun 15, 2026	36.00	36.47	35.11	35.18	34.64	-1.92%	189,151
Jun 12, 2026	35.18	35.91	34.75	35.87	35.32	2.63%	152,146
Jun 11, 2026	34.94	35.20	34.00	34.95	34.41	0.58%	207,203
Jun 10, 2026	34.69	35.19	34.03	34.75	34.22	0.72%	215,872
Jun 9, 2026	34.02	34.95	34.02	34.50	33.97	1.68%	141,829
Jun 8, 2026	33.58	34.21	33.53	33.93	33.41	1.59%	127,883
Jun 5, 2026	33.16	33.82	32.98	33.40	32.89	0.54%	128,992
Jun 4, 2026	32.14	33.48	31.69	33.22	32.71	5.26%	219,836
Jun 3, 2026	32.50	32.60	31.55	31.56	31.08	-3.75%	186,596
Jun 2, 2026	32.02	32.86	32.01	32.79	32.29	1.93%	104,595
Jun 1, 2026	32.23	32.35	31.74	32.17	31.68	-1.23%	168,971
May 29, 2026	32.27	32.81	32.20	32.57	32.07	0.59%	144,131
May 28, 2026	32.38	32.41	31.75	32.38	31.88	-0.09%	107,428
May 27, 2026	32.52	32.81	32.21	32.41	31.91	-0.15%	98,303
May 26, 2026	32.43	32.68	31.66	32.46	31.96	1.15%	123,293
May 22, 2026	32.43	32.61	32.04	32.09	31.60	-0.74%	193,224
May 21, 2026	31.88	32.43	31.60	32.33	31.83	0.65%	208,905
May 20, 2026	31.43	32.42	31.39	32.12	31.63	2.20%	192,679
May 19, 2026	31.38	31.80	31.07	31.43	30.95	-0.41%	180,533
May 18, 2026	31.04	31.83	30.99	31.56	31.08	2.07%	138,982
May 15, 2026	31.18	31.32	30.71	30.92	30.45	-1.15%	170,096