Washington Trust Bancorp, Inc. (WASH)

NASDAQ: WASH · Real-Time Price · USD

39.13

-0.17 (-0.43%)

At close: Nov 11, 2026, 4:00 PM EST

39.23

+0.10 (0.26%)

After-hours: Nov 11, 2026, 7:31 PM EST

Washington Trust Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	39.20	39.24	38.84	39.13	39.13	-0.43%	86,957
Nov 10, 2026	39.42	39.49	38.78	39.30	39.30	-0.30%	123,122
Nov 9, 2026	38.95	39.83	38.85	39.42	39.42	2.07%	131,316
Nov 6, 2026	38.77	39.22	38.37	38.62	38.62	-0.13%	143,694
Nov 5, 2026	40.57	41.11	38.65	38.67	38.67	-4.00%	205,397
Nov 4, 2026	40.20	40.90	39.97	40.28	40.28	2.78%	145,165
Nov 3, 2026	39.94	39.94	39.06	39.19	39.19	-1.78%	134,168
Nov 2, 2026	39.08	40.16	38.85	39.90	39.90	3.39%	140,825
Oct 30, 2026	39.34	39.34	38.48	38.59	38.59	-1.81%	105,230
Oct 29, 2026	39.26	39.90	38.97	39.30	39.30	0.80%	128,249
Oct 28, 2026	39.05	39.17	38.46	38.99	38.99	-0.33%	122,940
Oct 27, 2026	39.42	39.42	38.89	39.12	39.12	-0.13%	138,117
Oct 26, 2026	39.24	39.79	39.14	39.17	39.17	0.38%	94,544
Oct 23, 2026	38.84	39.47	38.59	39.02	39.02	-0.54%	144,600
Oct 22, 2026	38.46	39.37	38.35	39.23	39.23	1.98%	129,738
Oct 21, 2026	38.28	38.54	37.59	38.47	38.47	0.94%	154,535
Oct 20, 2026	38.00	39.13	37.88	38.11	38.11	4.15%	318,903
Oct 19, 2026	36.91	37.03	36.51	36.59	36.59	-1.27%	82,543
Oct 16, 2026	37.14	37.61	36.81	37.06	37.06	-0.03%	108,753
Oct 15, 2026	37.02	37.38	36.66	37.07	37.07	0.90%	111,054
Oct 14, 2026	36.50	37.02	36.32	36.74	36.74	-0.89%	169,362
Oct 13, 2026	37.42	37.68	36.88	37.07	37.07	-0.56%	105,312
Oct 12, 2026	37.06	37.49	36.97	37.28	37.28	0.57%	109,665
Oct 9, 2026	37.35	37.42	36.75	37.07	37.07	-0.75%	144,515
Oct 8, 2026	37.41	37.54	36.68	37.35	37.35	-0.24%	230,034
Oct 7, 2026	37.66	37.87	37.07	37.44	37.44	-2.04%	158,561
Oct 6, 2026	38.30	38.67	38.17	38.22	38.22	0.26%	97,370
Oct 5, 2026	38.30	38.42	37.90	38.12	38.12	-0.88%	102,233
Oct 2, 2026	38.14	38.71	37.76	38.46	38.46	1.80%	79,570
Oct 1, 2026	37.16	37.81	36.59	37.78	37.78	0.94%	110,856
Sep 30, 2026	38.08	38.15	37.67	37.99	37.43	0.13%	116,883
Sep 29, 2026	38.40	38.66	37.54	37.94	37.38	-1.43%	104,663
Sep 28, 2026	38.78	38.78	38.24	38.49	37.92	-0.95%	95,505
Sep 25, 2026	38.96	39.29	38.70	38.86	38.29	0.36%	106,296
Sep 24, 2026	38.43	38.77	38.03	38.72	38.15	1.26%	78,701
Sep 23, 2026	38.73	38.80	38.07	38.24	37.68	-1.72%	101,027
Sep 22, 2026	39.45	39.66	38.77	38.91	38.34	-0.64%	118,264
Sep 21, 2026	39.54	39.64	39.14	39.16	38.58	-0.38%	113,473
Sep 18, 2026	39.14	39.43	38.63	39.31	38.73	-0.23%	320,037
Sep 17, 2026	39.48	39.59	39.01	39.40	38.82	0.43%	86,138
Sep 16, 2026	40.18	40.18	38.54	39.23	38.65	-2.24%	126,615
Sep 15, 2026	39.89	40.40	39.68	40.13	39.54	0.68%	107,708
Sep 14, 2026	39.85	40.42	39.69	39.86	39.27	-0.33%	132,956
Sep 11, 2026	40.28	40.28	39.60	39.99	39.40	0.35%	113,650
Sep 10, 2026	39.30	39.91	39.04	39.85	39.26	1.24%	113,907
Sep 9, 2026	39.42	39.58	39.08	39.36	38.78	-1.06%	161,835
Sep 8, 2026	40.11	40.28	39.64	39.78	39.19	-1.19%	117,987
Sep 4, 2026	39.60	40.54	39.60	40.26	39.67	1.28%	154,939
Sep 3, 2026	39.79	40.10	39.52	39.75	39.16	0.73%	119,798
Sep 2, 2026	38.80	39.60	38.47	39.46	38.88	2.33%	132,859