Washington Trust Bancorp, Inc. (WASH)
NASDAQ: WASH · Real-Time Price · USD
37.94
-0.55 (-1.43%)
At close: Sep 29, 2026, 4:00 PM EDT
37.94
0.00 (0.00%)
After-hours: Sep 29, 2026, 4:00 PM EDT
Washington Trust Bancorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 38.40 | 38.66 | 37.54 | 37.85 | - | -1.66% | 56,351 |
| Sep 28, 2026 | 38.78 | 38.78 | 38.24 | 38.49 | 38.49 | -0.95% | 95,501 |
| Sep 25, 2026 | 38.96 | 39.29 | 38.70 | 38.86 | 38.86 | 0.36% | 106,293 |
| Sep 24, 2026 | 38.43 | 38.77 | 38.03 | 38.72 | 38.72 | 1.26% | 78,698 |
| Sep 23, 2026 | 38.73 | 38.80 | 38.07 | 38.24 | 38.24 | -1.72% | 101,019 |
| Sep 22, 2026 | 39.45 | 39.66 | 38.77 | 38.91 | 38.91 | -0.64% | 118,250 |
| Sep 21, 2026 | 39.54 | 39.64 | 39.14 | 39.16 | 39.16 | -0.38% | 113,471 |
| Sep 18, 2026 | 39.14 | 39.43 | 38.63 | 39.31 | 39.31 | -0.23% | 320,037 |
| Sep 17, 2026 | 39.48 | 39.59 | 39.01 | 39.40 | 39.40 | 0.43% | 86,138 |
| Sep 16, 2026 | 40.18 | 40.18 | 38.54 | 39.23 | 39.23 | -2.24% | 126,615 |
| Sep 15, 2026 | 39.89 | 40.40 | 39.68 | 40.13 | 40.13 | 0.68% | 107,708 |
| Sep 14, 2026 | 39.85 | 40.42 | 39.69 | 39.86 | 39.86 | -0.33% | 132,956 |
| Sep 11, 2026 | 40.28 | 40.28 | 39.60 | 39.99 | 39.99 | 0.35% | 113,650 |
| Sep 10, 2026 | 39.30 | 39.91 | 39.04 | 39.85 | 39.85 | 1.24% | 113,907 |
| Sep 9, 2026 | 39.42 | 39.58 | 39.08 | 39.36 | 39.36 | -1.06% | 161,835 |
| Sep 8, 2026 | 40.11 | 40.28 | 39.64 | 39.78 | 39.78 | -1.19% | 117,987 |
| Sep 4, 2026 | 39.60 | 40.54 | 39.60 | 40.26 | 40.26 | 1.28% | 154,939 |
| Sep 3, 2026 | 39.79 | 40.10 | 39.52 | 39.75 | 39.75 | 0.73% | 119,798 |
| Sep 2, 2026 | 38.80 | 39.60 | 38.47 | 39.46 | 39.46 | 2.33% | 132,859 |
| Sep 1, 2026 | 39.01 | 39.31 | 38.49 | 38.56 | 38.56 | -1.46% | 158,143 |
| Aug 31, 2026 | 39.47 | 39.47 | 38.88 | 39.13 | 39.13 | -0.86% | 230,755 |
| Aug 28, 2026 | 39.93 | 40.13 | 39.42 | 39.47 | 39.47 | -0.93% | 177,754 |
| Aug 27, 2026 | 39.54 | 39.85 | 39.00 | 39.84 | 39.84 | 0.28% | 102,723 |
| Aug 26, 2026 | 39.68 | 39.81 | 39.50 | 39.73 | 39.73 | 0.43% | 81,755 |
| Aug 25, 2026 | 39.89 | 39.89 | 39.27 | 39.56 | 39.56 | -0.40% | 77,722 |
| Aug 24, 2026 | 39.74 | 40.00 | 39.66 | 39.72 | 39.72 | 0.03% | 202,235 |
| Aug 21, 2026 | 39.76 | 39.90 | 39.26 | 39.71 | 39.71 | 0.86% | 219,307 |
| Aug 20, 2026 | 38.89 | 39.61 | 38.62 | 39.37 | 39.37 | 0.46% | 145,100 |
| Aug 19, 2026 | 40.21 | 40.43 | 39.10 | 39.19 | 39.19 | -2.39% | 197,605 |
| Aug 18, 2026 | 40.30 | 40.31 | 39.93 | 40.15 | 40.15 | -0.17% | 129,403 |
| Aug 17, 2026 | 40.02 | 40.40 | 39.94 | 40.22 | 40.22 | 0.07% | 108,807 |
| Aug 14, 2026 | 40.17 | 40.50 | 39.87 | 40.19 | 40.19 | - | 160,465 |
| Aug 13, 2026 | 39.58 | 40.27 | 39.58 | 40.19 | 40.19 | 2.16% | 143,221 |
| Aug 12, 2026 | 39.14 | 39.54 | 38.97 | 39.34 | 39.34 | 0.87% | 77,329 |
| Aug 11, 2026 | 38.72 | 39.20 | 38.57 | 39.00 | 39.00 | 1.25% | 77,920 |
| Aug 10, 2026 | 38.56 | 38.84 | 38.19 | 38.52 | 38.52 | -0.85% | 83,055 |
| Aug 7, 2026 | 39.04 | 39.34 | 38.67 | 38.85 | 38.85 | -0.56% | 65,377 |
| Aug 6, 2026 | 39.69 | 39.75 | 38.90 | 39.07 | 39.07 | -1.01% | 115,689 |
| Aug 5, 2026 | 39.96 | 39.96 | 39.01 | 39.47 | 39.47 | -1.13% | 126,972 |
| Aug 4, 2026 | 39.68 | 40.25 | 39.61 | 39.92 | 39.92 | 0.78% | 149,665 |
| Aug 3, 2026 | 39.55 | 39.77 | 38.65 | 39.61 | 39.61 | 1.62% | 174,334 |
| Jul 31, 2026 | 39.18 | 39.60 | 38.51 | 38.98 | 38.98 | -0.56% | 115,432 |
| Jul 30, 2026 | 39.28 | 39.68 | 38.93 | 39.20 | 39.20 | -0.08% | 126,984 |
| Jul 29, 2026 | 39.25 | 39.64 | 38.97 | 39.23 | 39.23 | -0.81% | 153,003 |
| Jul 28, 2026 | 38.99 | 39.66 | 38.94 | 39.55 | 39.55 | 2.49% | 130,212 |
| 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% | 131,840 |
| Jul 23, 2026 | 37.89 | 38.19 | 37.28 | 37.62 | 37.62 | -2.06% | 206,427 |
| Jul 22, 2026 | 38.14 | 39.06 | 37.86 | 38.41 | 38.41 | -2.21% | 273,857 |
| Jul 21, 2026 | 37.75 | 39.85 | 37.32 | 39.28 | 39.28 | 8.15% | 483,440 |