Washington Trust Bancorp, Inc. (WASH)

NASDAQ: WASH · Real-Time Price · USD

36.89

+0.61 (1.68%)

At close: Jun 26, 2026, 4:00 PM EDT

36.89

0.00 (0.00%)

After-hours: Jun 26, 2026, 4:31 PM EDT

Washington Trust Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	36.26	37.02	36.26	36.89	36.89	1.68%	572,774
Jun 25, 2026	36.01	36.40	36.01	36.28	36.28	0.75%	127,829
Jun 24, 2026	35.73	36.04	35.70	36.01	36.01	1.09%	136,853
Jun 23, 2026	35.13	35.81	34.98	35.62	35.62	1.16%	237,392
Jun 22, 2026	34.78	35.29	34.68	35.21	35.21	0.83%	113,412
Jun 18, 2026	34.99	35.36	34.63	34.92	34.92	1.33%	363,534
Jun 17, 2026	34.93	35.37	34.11	34.46	34.46	-1.91%	278,902
Jun 16, 2026	35.42	35.62	34.93	35.13	35.13	-0.14%	155,265
Jun 15, 2026	36.00	36.47	35.11	35.18	35.18	-1.92%	189,151
Jun 12, 2026	35.18	35.91	34.75	35.87	35.87	2.63%	152,146
Jun 11, 2026	34.94	35.20	34.00	34.95	34.95	0.58%	207,203
Jun 10, 2026	34.69	35.19	34.03	34.75	34.75	0.72%	215,872
Jun 9, 2026	34.02	34.95	34.02	34.50	34.50	1.68%	141,829
Jun 8, 2026	33.58	34.21	33.53	33.93	33.93	1.59%	127,883
Jun 5, 2026	33.16	33.82	32.98	33.40	33.40	0.54%	128,992
Jun 4, 2026	32.14	33.48	31.69	33.22	33.22	5.26%	219,836
Jun 3, 2026	32.50	32.60	31.55	31.56	31.56	-3.75%	186,596
Jun 2, 2026	32.02	32.86	32.01	32.79	32.79	1.93%	104,595
Jun 1, 2026	32.23	32.35	31.74	32.17	32.17	-1.23%	168,971
May 29, 2026	32.27	32.81	32.20	32.57	32.57	0.59%	144,131
May 28, 2026	32.38	32.41	31.75	32.38	32.38	-0.09%	107,428
May 27, 2026	32.52	32.81	32.21	32.41	32.41	-0.15%	98,303
May 26, 2026	32.43	32.68	31.66	32.46	32.46	1.15%	123,293
May 22, 2026	32.43	32.61	32.04	32.09	32.09	-0.74%	193,224
May 21, 2026	31.88	32.43	31.60	32.33	32.33	0.65%	208,905
May 20, 2026	31.43	32.42	31.39	32.12	32.12	2.20%	192,679
May 19, 2026	31.38	31.80	31.07	31.43	31.43	-0.41%	180,533
May 18, 2026	31.04	31.83	30.99	31.56	31.56	2.07%	138,982
May 15, 2026	31.18	31.32	30.71	30.92	30.92	-1.15%	170,096
May 14, 2026	31.46	31.99	31.25	31.28	31.28	-0.29%	136,315
May 13, 2026	31.49	31.91	31.33	31.37	31.37	-0.92%	145,013
May 12, 2026	31.51	31.91	30.92	31.66	31.66	0.16%	152,765
May 11, 2026	32.48	32.48	31.50	31.61	31.61	-2.23%	189,233
May 8, 2026	32.34	32.49	31.93	32.33	32.33	0.40%	134,355
May 7, 2026	32.03	32.48	31.66	32.20	32.20	0.66%	178,455
May 6, 2026	32.00	32.34	31.79	31.99	31.99	0.72%	208,485
May 5, 2026	31.26	31.94	31.26	31.76	31.76	1.70%	150,136
May 4, 2026	31.80	32.17	31.18	31.23	31.23	-2.22%	198,137
May 1, 2026	31.28	32.14	31.24	31.94	31.94	1.62%	260,252
Apr 30, 2026	30.83	31.75	30.82	31.43	31.43	1.32%	213,195
Apr 29, 2026	32.04	32.08	30.94	31.02	31.02	-2.97%	214,494
Apr 28, 2026	32.08	32.46	31.71	31.97	31.97	1.07%	253,706
Apr 27, 2026	30.97	31.81	30.62	31.63	31.63	2.66%	313,076
Apr 24, 2026	31.26	31.40	30.80	30.81	30.81	-2.00%	231,663
Apr 23, 2026	30.36	31.57	30.36	31.44	31.44	4.12%	253,200
Apr 22, 2026	30.16	30.90	29.94	30.20	30.20	0.65%	429,443
Apr 21, 2026	31.36	33.02	29.90	30.00	30.00	-16.90%	847,975
Apr 20, 2026	35.97	36.48	35.03	36.10	36.10	0.36%	122,822
Apr 17, 2026	35.69	36.57	35.40	35.97	35.97	2.07%	130,762
Apr 16, 2026	35.47	35.58	34.92	35.24	35.24	-1.04%	137,341
Apr 15, 2026	36.41	36.41	35.61	35.61	35.61	-2.25%	145,490
Apr 14, 2026	35.67	36.56	35.36	36.43	36.43	1.93%	399,130
Apr 13, 2026	35.58	35.84	35.32	35.74	35.74	0.11%	203,431
Apr 10, 2026	35.63	35.94	35.10	35.70	35.70	-0.06%	189,516
Apr 9, 2026	34.80	35.82	34.77	35.72	35.72	2.12%	154,338
Apr 8, 2026	35.18	35.76	34.66	34.98	34.98	1.39%	112,508
Apr 7, 2026	34.06	34.66	33.99	34.50	34.50	1.00%	122,778
Apr 6, 2026	33.49	34.24	33.21	34.16	34.16	1.43%	102,485
Apr 2, 2026	32.96	33.73	32.58	33.68	33.68	0.75%	127,204
Apr 1, 2026	32.96	33.59	32.96	33.43	33.43	1.61%	167,550
Mar 31, 2026	33.49	33.49	32.71	33.46	32.90	1.67%	232,104
Mar 30, 2026	32.98	33.06	32.50	32.91	32.36	0.83%	200,301
Mar 27, 2026	32.84	33.13	32.52	32.64	32.09	-1.60%	137,530
Mar 26, 2026	32.94	33.28	32.85	33.17	32.61	0.03%	137,724
Mar 25, 2026	33.63	33.63	32.95	33.16	32.61	0.06%	143,729
Mar 24, 2026	32.62	33.36	32.49	33.14	32.59	0.70%	146,619
Mar 23, 2026	32.65	33.43	32.36	32.91	32.36	2.43%	197,139
Mar 20, 2026	32.27	32.38	31.67	32.13	31.59	-0.28%	404,506
Mar 19, 2026	31.85	32.58	31.51	32.22	31.68	0.66%	263,419
Mar 18, 2026	32.02	32.34	31.77	32.01	31.47	-0.47%	391,226
Mar 17, 2026	32.53	32.56	31.81	32.16	31.62	-0.28%	194,715
Mar 16, 2026	32.35	32.61	32.19	32.25	31.71	0.34%	207,249
Mar 13, 2026	33.07	33.09	32.00	32.14	31.60	-1.47%	144,890
Mar 12, 2026	31.86	32.78	31.56	32.62	32.07	0.46%	177,142
Mar 11, 2026	32.63	33.27	32.02	32.47	31.93	-1.31%	155,393
Mar 10, 2026	32.88	33.59	32.46	32.90	32.35	0.06%	188,302
Mar 9, 2026	32.91	33.10	31.96	32.88	32.33	-1.11%	161,220
Mar 6, 2026	32.71	33.28	32.00	33.25	32.69	-1.31%	232,313
Mar 5, 2026	34.14	34.27	33.35	33.69	33.13	-2.06%	89,997
Mar 4, 2026	34.48	34.70	34.01	34.40	33.82	0.91%	149,471
Mar 3, 2026	33.33	34.22	33.33	34.09	33.52	-0.81%	176,713
Mar 2, 2026	33.18	34.43	32.08	34.37	33.79	2.02%	151,868
Feb 27, 2026	34.46	35.45	33.43	33.69	33.13	-4.02%	165,067
Feb 26, 2026	35.05	35.45	34.50	35.10	34.51	0.14%	109,485
Feb 25, 2026	34.38	35.06	34.06	35.05	34.46	3.06%	76,276
Feb 24, 2026	34.23	34.52	33.77	34.01	33.44	-0.76%	81,065
Feb 23, 2026	35.96	36.26	33.77	34.27	33.70	-4.63%	139,710
Feb 20, 2026	35.37	35.99	35.01	35.94	35.33	1.60%	110,229
Feb 19, 2026	35.03	35.38	34.78	35.37	34.78	0.74%	144,482
Feb 18, 2026	35.82	36.59	35.00	35.11	34.52	-2.04%	84,394
Feb 17, 2026	36.07	36.52	35.74	35.84	35.24	-0.17%	111,353
Feb 13, 2026	35.46	36.18	35.23	35.90	35.30	1.01%	88,444
Feb 12, 2026	36.08	36.24	34.86	35.54	34.95	-0.62%	133,908
Feb 11, 2026	36.34	36.68	35.47	35.76	35.16	-1.30%	96,269
Feb 10, 2026	36.62	36.92	35.84	36.23	35.62	-1.15%	125,881
Feb 9, 2026	36.47	37.08	36.38	36.65	36.04	-0.27%	104,951
Feb 6, 2026	36.53	37.00	36.42	36.75	36.13	1.07%	165,668
Feb 5, 2026	36.41	36.88	35.30	36.36	35.75	-0.57%	144,970
Feb 4, 2026	35.94	36.97	35.82	36.57	35.96	2.38%	145,487
Feb 3, 2026	35.14	36.09	34.95	35.72	35.12	1.30%	290,937