Skip to main content
Washington Trust Bancorp, Inc. (WASH)
NASDAQ: WASH · Real-Time Price · USD
32.88
-0.37 (-1.11%)
Mar 9, 2026, 4:00 PM EDT - Market closed

Washington Trust Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202632.9133.1031.9632.8832.88-1.11%161,220
Mar 6, 202632.7133.2832.0033.2533.25-1.31%232,313
Mar 5, 202634.1434.2733.3533.6933.69-2.06%89,997
Mar 4, 202634.4834.7034.0134.4034.400.91%149,471
Mar 3, 202633.3334.2233.3334.0934.09-0.81%176,677
Mar 2, 202633.1834.4332.0834.3734.372.02%151,868
Feb 27, 202634.4635.4533.4333.6933.69-4.02%165,067
Feb 26, 202635.0535.4534.5035.1035.100.14%109,485
Feb 25, 202634.3835.0634.0635.0535.053.06%76,261
Feb 24, 202634.2334.5233.7734.0134.01-0.76%81,065
Feb 23, 202635.9636.2633.7734.2734.27-4.63%139,708
Feb 20, 202635.3735.9935.0135.9435.941.60%110,229
Feb 19, 202635.0335.3834.7835.3735.370.74%144,477
Feb 18, 202635.8236.5935.0035.1135.11-2.04%84,394
Feb 17, 202636.0736.5235.7435.8435.84-0.17%111,353
Feb 13, 202635.4636.1835.2335.9035.901.01%88,444
Feb 12, 202636.0836.2434.8635.5435.54-0.62%133,908
Feb 11, 202636.3436.6835.4735.7635.76-1.30%96,269
Feb 10, 202636.6236.9235.8436.2336.23-1.15%125,881
Feb 9, 202636.4737.0836.3836.6536.65-0.27%104,951
Feb 6, 202636.5337.0036.4236.7536.751.07%165,668
Feb 5, 202636.4136.8835.3036.3636.36-0.57%144,970
Feb 4, 202635.9436.9735.8236.5736.572.38%145,487
Feb 3, 202635.1436.0934.9535.7235.721.30%290,937
Feb 2, 202634.3735.7034.0535.2635.262.59%273,828
Jan 30, 202633.8134.9533.6134.3734.371.03%252,689
Jan 29, 202631.7034.3631.3734.0234.0212.69%406,421
Jan 28, 202630.2730.6329.9830.1930.19-0.43%129,629
Jan 27, 202630.2330.4029.9330.3230.320.46%79,141
Jan 26, 202630.1030.4229.7630.1830.180.03%73,448
Jan 23, 202631.3431.3430.1030.1730.17-4.16%87,638
Jan 22, 202631.3931.9431.0031.4831.480.16%115,283
Jan 21, 202630.0131.5230.0131.4331.435.05%109,453
Jan 20, 202629.9830.2229.6529.9229.92-1.77%86,821
Jan 16, 202630.6130.6930.3030.4630.46-0.46%79,883
Jan 15, 202630.1330.7929.9030.6030.601.69%102,640
Jan 14, 202629.5130.1029.4330.0930.091.79%113,152
Jan 13, 202629.8029.9429.4829.5629.56-0.44%90,401
Jan 12, 202629.6429.9929.5029.6929.69-0.50%67,760
Jan 9, 202630.3630.4029.7529.8429.84-1.52%96,689
Jan 8, 202629.4030.7129.4030.3030.302.43%105,975
Jan 7, 202629.6329.8129.2629.5829.58-0.10%100,708
Jan 6, 202629.3629.7329.0629.6129.610.27%147,253
Jan 5, 202628.7929.9228.7929.5329.532.39%132,807
Jan 2, 202628.9529.0828.5128.8428.84-2.40%109,104
Dec 31, 202529.8229.9029.3529.5528.99-0.37%139,349
Dec 30, 202530.0530.3429.5929.6629.10-1.26%75,765
Dec 29, 202530.2230.3529.8430.0429.47-0.60%112,360
Dec 26, 202530.2130.4030.0930.2229.650.13%98,030
Dec 24, 202530.0930.3030.0430.1829.610.30%65,667
Dec 23, 202530.4530.6730.0630.0929.52-1.25%83,044
Dec 22, 202530.4930.8330.3630.4729.89-0.16%146,681
Dec 19, 202531.1031.3130.2730.5229.94-2.37%327,981
Dec 18, 202531.2031.4831.0031.2630.670.84%104,413
Dec 17, 202530.7131.1330.7131.0030.410.81%109,835
Dec 16, 202530.9031.0130.6330.7530.17-0.13%103,986
Dec 15, 202530.9630.9630.6230.7930.210.03%134,262
Dec 12, 202530.8931.0030.4530.7830.20-0.32%112,403
Dec 11, 202530.6231.0330.6130.8830.290.59%114,744
Dec 10, 202529.6130.7329.6130.7030.123.61%150,897
Dec 9, 202529.6230.0729.6129.6329.07-0.03%109,940
Dec 8, 202529.2529.7529.2329.6429.081.89%97,720
Dec 5, 202529.2729.4529.0529.0928.54-0.99%80,052
Dec 4, 202529.5929.7229.2629.3828.82-0.71%87,933
Dec 3, 202528.9829.6928.9229.5929.032.67%125,203
Dec 2, 202528.9029.0128.6728.8228.270.24%76,219
Dec 1, 202528.1228.8628.1228.7528.211.23%88,867
Nov 28, 202528.6028.6328.2828.4027.86-0.66%40,246
Nov 26, 202528.4428.7928.4028.5928.05-0.07%100,094
Nov 25, 202527.5928.7627.5928.6128.073.62%134,005
Nov 24, 202527.5527.7627.4427.6127.09-0.36%79,358
Nov 21, 202526.7527.9626.7527.7127.183.82%112,367
Nov 20, 202526.8527.4526.6426.6926.18-0.30%79,027
Nov 19, 202526.7526.8426.5226.7726.260.34%77,246
Nov 18, 202526.6527.1326.6526.6826.170.08%86,434
Nov 17, 202527.6527.9426.5826.6626.15-4.14%107,991
Nov 14, 202527.7727.8327.4527.8127.280.07%121,846
Nov 13, 202527.8728.1727.6727.7927.26-0.82%87,113
Nov 12, 202528.0828.5627.9328.0227.49-0.36%131,796
Nov 11, 202528.2228.4628.0328.1227.59-0.25%70,278
Nov 10, 202528.2828.4427.7828.1927.660.11%120,437
Nov 7, 202527.5828.1627.4328.1627.631.96%106,496
Nov 6, 202527.8827.9927.4727.6227.10-1.07%100,827
Nov 5, 202527.4328.0127.3827.9227.391.94%126,778
Nov 4, 202527.2027.4826.8627.3926.870.15%157,848
Nov 3, 202527.1127.3626.7527.3526.830.40%115,634
Oct 31, 202527.4327.5027.0127.2426.72-0.69%132,296
Oct 30, 202527.3428.0027.3027.4326.910.15%116,493
Oct 29, 202527.7228.1827.1927.3926.87-1.90%132,526
Oct 28, 202527.9728.0627.7027.9227.39-0.04%95,305
Oct 27, 202527.8628.1227.7527.9327.400.40%120,767
Oct 24, 202527.7928.0627.7027.8227.290.91%79,523
Oct 23, 202527.4827.8627.3527.5727.050.22%125,492
Oct 22, 202527.6327.7427.2527.5126.99-0.15%161,346
Oct 21, 202527.0028.2927.0027.5527.032.65%250,633
Oct 20, 202526.0026.8925.9526.8426.333.83%185,826
Oct 17, 202525.7026.0325.5925.8525.361.57%221,867
Oct 16, 202526.7626.7625.2325.4524.97-5.36%286,913
Oct 15, 202527.2227.4626.8026.8926.38-0.70%144,866
Oct 14, 202526.4727.2326.4727.0826.571.96%200,644