Washington Trust Bancorp, Inc. (WASH)

NASDAQ: WASH · Real-Time Price · USD

31.97

+0.34 (1.07%)

At close: Apr 28, 2026, 4:00 PM EDT

31.41

-0.56 (-1.75%)

After-hours: Apr 28, 2026, 5:22 PM EDT

Washington Trust Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-0.09%	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
Feb 2, 2026	34.37	35.70	34.05	35.26	34.67	2.59%	273,828
Jan 30, 2026	33.81	34.95	33.61	34.37	33.79	1.03%	252,689
Jan 29, 2026	31.70	34.36	31.37	34.02	33.45	12.69%	406,421
Jan 28, 2026	30.27	30.63	29.98	30.19	29.68	-0.43%	129,629
Jan 27, 2026	30.23	30.40	29.93	30.32	29.81	0.46%	79,141
Jan 26, 2026	30.10	30.42	29.76	30.18	29.67	0.03%	73,448
Jan 23, 2026	31.34	31.34	30.10	30.17	29.67	-4.16%	87,638
Jan 22, 2026	31.39	31.94	31.00	31.48	30.95	0.16%	115,283
Jan 21, 2026	30.01	31.52	30.01	31.43	30.90	5.05%	109,453
Jan 20, 2026	29.98	30.22	29.65	29.92	29.42	-1.77%	86,821
Jan 16, 2026	30.61	30.69	30.30	30.46	29.95	-0.46%	79,883
Jan 15, 2026	30.13	30.79	29.90	30.60	30.09	1.69%	102,640
Jan 14, 2026	29.51	30.10	29.43	30.09	29.59	1.79%	113,152
Jan 13, 2026	29.80	29.94	29.48	29.56	29.07	-0.44%	90,401
Jan 12, 2026	29.64	29.99	29.50	29.69	29.19	-0.50%	67,760
Jan 9, 2026	30.36	30.40	29.75	29.84	29.34	-1.52%	96,689
Jan 8, 2026	29.40	30.71	29.40	30.30	29.79	2.43%	105,975
Jan 7, 2026	29.63	29.81	29.26	29.58	29.08	-0.10%	100,708
Jan 6, 2026	29.36	29.73	29.06	29.61	29.11	0.27%	147,253
Jan 5, 2026	28.79	29.92	28.79	29.53	29.04	2.39%	132,807
Jan 2, 2026	28.95	29.08	28.51	28.84	28.36	-2.40%	109,104
Dec 31, 2025	29.82	29.90	29.35	29.55	28.50	-0.37%	139,349
Dec 30, 2025	30.05	30.34	29.59	29.66	28.61	-1.26%	75,765
Dec 29, 2025	30.22	30.35	29.84	30.04	28.98	-0.60%	112,360
Dec 26, 2025	30.21	30.40	30.09	30.22	29.15	0.13%	98,030
Dec 24, 2025	30.09	30.30	30.04	30.18	29.11	0.30%	65,667
Dec 23, 2025	30.45	30.67	30.06	30.09	29.03	-1.25%	83,044
Dec 22, 2025	30.49	30.83	30.36	30.47	29.39	-0.16%	146,681
Dec 19, 2025	31.10	31.31	30.27	30.52	29.44	-2.37%	327,981
Dec 18, 2025	31.20	31.48	31.00	31.26	30.15	0.84%	104,413
Dec 17, 2025	30.71	31.13	30.71	31.00	29.90	0.81%	109,835
Dec 16, 2025	30.90	31.01	30.63	30.75	29.66	-0.13%	103,986
Dec 15, 2025	30.96	30.96	30.62	30.79	29.70	0.03%	134,262
Dec 12, 2025	30.89	31.00	30.45	30.78	29.69	-0.32%	112,403
Dec 11, 2025	30.62	31.03	30.61	30.88	29.79	0.59%	114,744
Dec 10, 2025	29.61	30.73	29.61	30.70	29.61	3.61%	150,897
Dec 9, 2025	29.62	30.07	29.61	29.63	28.58	-0.03%	109,940
Dec 8, 2025	29.25	29.75	29.23	29.64	28.59	1.89%	97,720
Dec 5, 2025	29.27	29.45	29.05	29.09	28.06	-0.99%	80,052
Dec 4, 2025	29.59	29.72	29.26	29.38	28.34	-0.71%	87,933
Dec 3, 2025	28.98	29.69	28.92	29.59	28.54	2.67%	125,203