Washington Trust Bancorp, Inc. WASH
NASDAQ · United States · Finance
$38.29+0.51 (+1.35%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $38.29 | +1.35% | $38.14 | $38.71 | $37.76 | 39.98K |
| 2026-10-01 | $37.78 | -0.55% | $37.16 | $37.81 | $36.59 | 110.90K |
| 2026-09-30 | $37.99 | +0.13% | $38.08 | $38.15 | $37.67 | 116.90K |
| 2026-09-29 | $37.94 | -1.43% | $38.40 | $38.66 | $37.54 | 104.70K |
| 2026-09-28 | $38.49 | -0.95% | $38.78 | $38.78 | $38.24 | 95.50K |
| 2026-09-25 | $38.86 | +0.36% | $38.96 | $39.29 | $38.70 | 106.30K |
| 2026-09-24 | $38.72 | +1.26% | $38.43 | $38.77 | $38.03 | 78.70K |
| 2026-09-23 | $38.24 | -1.72% | $38.73 | $38.80 | $38.07 | 101.00K |
| 2026-09-22 | $38.91 | -0.64% | $39.45 | $39.66 | $38.77 | 118.30K |
| 2026-09-21 | $39.16 | -0.38% | $39.54 | $39.64 | $39.14 | 113.50K |
| 2026-09-18 | $39.31 | -0.23% | $39.14 | $39.43 | $38.63 | 320.00K |
| 2026-09-17 | $39.40 | +0.43% | $39.48 | $39.59 | $39.01 | 86.10K |
| 2026-09-16 | $39.23 | -2.24% | $40.18 | $40.18 | $38.54 | 126.60K |
| 2026-09-15 | $40.13 | +0.68% | $39.89 | $40.40 | $39.68 | 107.70K |
| 2026-09-14 | $39.86 | -0.33% | $39.85 | $40.42 | $39.69 | 133.00K |
| 2026-09-11 | $39.99 | +0.35% | $40.28 | $40.28 | $39.60 | 113.60K |
| 2026-09-10 | $39.85 | +1.24% | $39.30 | $39.91 | $39.04 | 113.90K |
| 2026-09-09 | $39.36 | -1.06% | $39.42 | $39.58 | $39.08 | 161.80K |
| 2026-09-08 | $39.78 | -1.19% | $40.11 | $40.28 | $39.64 | 118.00K |
| 2026-09-04 | $40.26 | +1.28% | $39.60 | $40.54 | $39.60 | 154.90K |
| 2026-09-03 | $39.75 | +0.73% | $39.79 | $40.10 | $39.52 | 119.80K |
| 2026-09-02 | $39.46 | +2.33% | $38.80 | $39.60 | $38.47 | 132.90K |
| 2026-09-01 | $38.56 | -1.46% | $39.01 | $39.31 | $38.49 | 158.10K |
| 2026-08-31 | $39.13 | -0.86% | $39.47 | $39.47 | $38.88 | 230.80K |
| 2026-08-28 | $39.47 | -0.93% | $39.93 | $40.13 | $39.42 | 177.80K |
| 2026-08-27 | $39.84 | +0.28% | $39.54 | $39.85 | $39.00 | 102.70K |
| 2026-08-26 | $39.73 | +0.43% | $39.68 | $39.81 | $39.50 | 81.70K |
| 2026-08-25 | $39.56 | -0.40% | $39.89 | $39.89 | $39.27 | 77.70K |
| 2026-08-24 | $39.72 | +0.03% | $39.74 | $40.00 | $39.66 | 202.20K |
| 2026-08-21 | $39.71 | +0.86% | $39.76 | $39.90 | $39.26 | 219.30K |
| 2026-08-20 | $39.37 | +0.46% | $38.89 | $39.61 | $38.62 | 145.10K |
| 2026-08-19 | $39.19 | -2.39% | $40.21 | $40.43 | $39.10 | 197.50K |
| 2026-08-18 | $40.15 | -0.17% | $40.30 | $40.31 | $39.93 | 129.40K |
| 2026-08-17 | $40.22 | +0.07% | $40.02 | $40.40 | $39.94 | 108.80K |
| 2026-08-14 | $40.19 | 0.00% | $40.17 | $40.50 | $39.87 | 160.50K |
| 2026-08-13 | $40.19 | +2.16% | $39.58 | $40.27 | $39.58 | 143.20K |
| 2026-08-12 | $39.34 | +0.87% | $39.14 | $39.54 | $38.97 | 77.30K |
| 2026-08-11 | $39.00 | +1.25% | $38.72 | $39.20 | $38.57 | 77.90K |
| 2026-08-10 | $38.52 | -0.85% | $38.56 | $38.84 | $38.19 | 83.10K |
| 2026-08-07 | $38.85 | -0.56% | $39.04 | $39.34 | $38.67 | 65.40K |
| 2026-08-06 | $39.07 | -1.01% | $39.69 | $39.75 | $38.90 | 115.70K |
| 2026-08-05 | $39.47 | -1.13% | $39.96 | $39.96 | $39.01 | 127.00K |
| 2026-08-04 | $39.92 | +0.78% | $39.68 | $40.25 | $39.61 | 149.70K |
| 2026-08-03 | $39.61 | +1.62% | $39.55 | $39.77 | $38.65 | 174.30K |
| 2026-07-31 | $38.98 | -0.56% | $39.18 | $39.60 | $38.51 | 115.40K |
| 2026-07-30 | $39.20 | -0.08% | $39.28 | $39.68 | $38.93 | 127.00K |
| 2026-07-29 | $39.23 | -0.81% | $39.25 | $39.64 | $38.97 | 153.00K |
| 2026-07-28 | $39.55 | +2.49% | $38.99 | $39.66 | $38.94 | 130.20K |
| 2026-07-27 | $38.59 | +0.52% | $38.56 | $39.15 | $38.21 | 161.20K |
| 2026-07-24 | $38.39 | +2.05% | $37.66 | $38.72 | $37.53 | 131.80K |
| 2026-07-23 | $37.62 | -2.06% | $37.89 | $38.19 | $37.28 | 206.40K |
| 2026-07-22 | $38.41 | -2.21% | $38.14 | $39.06 | $37.86 | 273.70K |
| 2026-07-21 | $39.28 | +8.15% | $37.75 | $39.85 | $37.32 | 483.40K |
| 2026-07-20 | $36.32 | -0.82% | $36.56 | $36.86 | $36.11 | 132.70K |
| 2026-07-17 | $36.62 | -2.27% | $37.08 | $37.38 | $36.38 | 143.60K |
| 2026-07-16 | $37.47 | +3.31% | $36.07 | $37.50 | $36.07 | 160.70K |
| 2026-07-15 | $36.27 | +1.34% | $35.84 | $36.41 | $35.84 | 118.70K |
| 2026-07-14 | $35.79 | -0.22% | $36.07 | $36.35 | $35.67 | 124.60K |
| 2026-07-13 | $35.87 | +0.06% | $35.85 | $36.03 | $35.63 | 90.80K |
| 2026-07-10 | $35.85 | +0.67% | $35.72 | $36.00 | $35.55 | 133.90K |
| 2026-07-09 | $35.61 | +1.77% | $34.90 | $35.90 | $34.90 | 182.10K |
| 2026-07-08 | $34.99 | -2.37% | $35.77 | $35.84 | $34.69 | 134.60K |
| 2026-07-07 | $35.84 | -0.64% | $36.40 | $36.67 | $35.77 | 200.80K |
| 2026-07-06 | $36.07 | +1.43% | $35.56 | $36.15 | $35.56 | 129.70K |
| 2026-07-02 | $35.56 | -2.68% | $36.60 | $37.00 | $35.38 | 147.50K |
| 2026-07-01 | $36.54 | +0.16% | $35.81 | $36.90 | $35.81 | 247.80K |
| 2026-06-30 | $36.48 | +0.30% | $36.37 | $36.48 | $35.95 | 243.50K |
| 2026-06-29 | $36.37 | -1.41% | $36.70 | $36.70 | $36.09 | 187.40K |
| 2026-06-26 | $36.89 | +1.68% | $36.26 | $37.02 | $36.26 | 575.70K |
| 2026-06-25 | $36.28 | +0.75% | $36.01 | $36.40 | $36.01 | 127.80K |
| 2026-06-24 | $36.01 | +1.09% | $35.73 | $36.04 | $35.70 | 154.40K |
| 2026-06-23 | $35.62 | +1.16% | $35.13 | $35.81 | $34.98 | 238.30K |
| 2026-06-22 | $35.21 | +0.83% | $34.78 | $35.29 | $34.68 | 113.40K |
| 2026-06-18 | $34.92 | +1.33% | $34.99 | $35.36 | $34.63 | 363.50K |
| 2026-06-17 | $34.46 | -1.91% | $34.93 | $35.37 | $34.11 | 278.90K |
| 2026-06-16 | $35.13 | -0.14% | $35.42 | $35.62 | $34.93 | 155.30K |
| 2026-06-15 | $35.18 | -1.92% | $36.00 | $36.47 | $35.11 | 189.20K |
| 2026-06-12 | $35.87 | +2.63% | $35.18 | $35.91 | $34.75 | 149.90K |
| 2026-06-11 | $34.95 | +0.58% | $34.94 | $35.20 | $34.00 | 207.20K |
| 2026-06-10 | $34.75 | +0.72% | $34.69 | $35.19 | $34.03 | 215.90K |
| 2026-06-09 | $34.50 | +1.68% | $34.02 | $34.95 | $34.02 | 141.80K |
| 2026-06-08 | $33.93 | +1.59% | $33.58 | $34.21 | $33.53 | 127.80K |
| 2026-06-05 | $33.40 | +0.54% | $33.16 | $33.82 | $32.98 | 129.00K |
| 2026-06-04 | $33.22 | +5.26% | $32.14 | $33.48 | $31.69 | 219.60K |
| 2026-06-03 | $31.56 | -3.75% | $32.50 | $32.60 | $31.55 | 186.50K |
| 2026-06-02 | $32.79 | +1.93% | $32.02 | $32.86 | $32.01 | 104.60K |
| 2026-06-01 | $32.17 | -1.23% | $32.23 | $32.35 | $31.74 | 169.00K |
| 2026-05-29 | $32.57 | +0.59% | $32.27 | $32.81 | $32.20 | 144.10K |
| 2026-05-28 | $32.38 | -0.09% | $32.38 | $32.41 | $31.75 | 107.40K |
| 2026-05-27 | $32.41 | -0.15% | $32.52 | $32.81 | $32.21 | 98.30K |