Washington Trust Bancorp, Inc. (WASH)

NASDAQ: WASH · Real-Time Price · USD

36.05

+0.49 (1.38%)

At close: Jul 6, 2026, 4:00 PM EDT

36.07

+0.02 (0.06%)

After-hours: Jul 6, 2026, 4:10 PM EDT

Washington Trust Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 14, 2026	31.46	31.99	31.25	31.28	30.80	-0.29%	136,315
May 13, 2026	31.49	31.91	31.33	31.37	30.89	-0.92%	145,013
May 12, 2026	31.51	31.91	30.92	31.66	31.17	0.16%	152,765
May 11, 2026	32.48	32.48	31.50	31.61	31.12	-2.23%	189,233
May 8, 2026	32.34	32.49	31.93	32.33	31.83	0.40%	134,355
May 7, 2026	32.03	32.48	31.66	32.20	31.71	0.66%	178,455
May 6, 2026	32.00	32.34	31.79	31.99	31.50	0.72%	208,485
May 5, 2026	31.26	31.94	31.26	31.76	31.27	1.70%	150,136
May 4, 2026	31.80	32.17	31.18	31.23	30.75	-2.22%	198,137
May 1, 2026	31.28	32.14	31.24	31.94	31.45	1.62%	260,252
Apr 30, 2026	30.83	31.75	30.82	31.43	30.95	1.32%	213,195
Apr 29, 2026	32.04	32.08	30.94	31.02	30.54	-2.97%	214,494
Apr 28, 2026	32.08	32.46	31.71	31.97	31.48	1.07%	253,706
Apr 27, 2026	30.97	31.81	30.62	31.63	31.14	2.66%	313,076
Apr 24, 2026	31.26	31.40	30.80	30.81	30.34	-2.00%	231,663
Apr 23, 2026	30.36	31.57	30.36	31.44	30.96	4.12%	253,200