Get the Stockscreener App
27.00
2.90%
0.76
Pre-market:
27.81
0.81
+3.00%
Overview
News
Price History
Option Chain
Financials
Why WASH Down?
Discussions
Forecast
Stock Split
Dividend History
Washington Trust Bancorp Inc Stock (WASH) Price History
The historical daily chart and data for Washington Trust Bancorp Inc stock (WASH), adjusted for splits and dividends, show that the latest closing stock price as of April 22, 2025, is $27.00.
- Washington Trust Bancorp Inc all-time high stock price is $63.25, occurred on June 07, 2018.
- The lowest Washington Trust Bancorp Inc stock price recorded was $21.69 on October 27, 2023. Since then, Washington Trust Bancorp Inc's stock price has risen over 24.48% to $27.00 now.
- The 52-week high stock price for WASH is $40.59, representing a 50.33% increase from the current share price, occurred on November 13, 2024.
- The 52-week low stock price for WASH is $24.70, indicating a -8.52% decrease from the current share price, occurred on June 11, 2024.
- The closing price of Washington Trust Bancorp Inc (WASH) stock in the beginning of 2024 was $57.21. The stock closed the year at $47.18, a loss of over -17.53% for the year.
The table below shows more information about WASH historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 22, 2025 | $27.32 | $26.20 | $1.12 | 251,662.0 | +2.90% |
| Apr 21, 2025 | $27.25 | $25.66 | $1.59 | 351,185.0 | -3.56% |
| Apr 17, 2025 | $27.63 | $27.05 | $0.58 | 154,537.0 | +0.29% |
| Apr 16, 2025 | $27.43 | $26.57 | $0.855 | 120,117.0 | +0.22% |
| Apr 15, 2025 | $27.59 | $26.68 | $0.9099 | 158,423.0 | +1.65% |
| Apr 14, 2025 | $26.71 | $25.84 | $0.87 | 209,157.0 | +1.95% |
| Apr 11, 2025 | $26.30 | $25.45 | $0.855 | 234,649.0 | -0.31% |
| Apr 10, 2025 | $27.13 | $25.41 | $1.71 | 233,205.0 | -4.45% |
| Apr 09, 2025 | $28.14 | $25.42 | $2.72 | 340,902.0 | +4.66% |
| Apr 08, 2025 | $27.18 | $25.81 | $1.37 | 251,890.0 | +0.46% |
| Apr 07, 2025 | $27.91 | $25.13 | $2.78 | 360,544.0 | -1.32% |
| Apr 04, 2025 | $26.87 | $24.95 | $1.92 | 368,123.0 | -4.65% |
| Apr 03, 2025 | $29.18 | $27.61 | $1.57 | 368,409.0 | -7.78% |
| Apr 02, 2025 | $30.11 | $29.52 | $0.59 | 168,010.0 | +0.67% |
| Apr 01, 2025 | $30.40 | $29.55 | $0.845 | 215,712.0 | -3.24% |
| Mar 31, 2025 | $31.06 | $30.32 | $0.741 | 197,742.0 | +0.19% |
| Mar 28, 2025 | $31.77 | $30.45 | $1.32 | 148,786.0 | -2.13% |
| Mar 27, 2025 | $31.80 | $31.34 | $0.465 | 123,386.0 | -0.35% |
| Mar 26, 2025 | $32.17 | $31.40 | $0.77 | 110,903.0 | -0.57% |
| Mar 25, 2025 | $32.22 | $31.76 | $0.46 | 107,839.0 | -0.59% |
Washington Trust Bancorp Inc Stock (WASH) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Washington Trust Bancorp Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of WASH shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Washington Trust Bancorp Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Washington Trust Bancorp Inc Stock (WASH) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $30.40 | $24.95 | $5.45 | 4,038,187.0 | -12.51% |
| Mar, 2025 | $32.49 | $28.64 | $3.85 | 3,622,388.0 | -3.92% |
| Feb, 2025 | $34.13 | $31.04 | $3.09 | 3,052,958.0 | -1.98% |
| Jan, 2025 | $33.70 | $28.84 | $4.86 | 4,089,662.0 | +4.53% |
Washington Trust Bancorp Inc Stock (WASH) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $37.60 | $30.13 | $7.47 | 5,233,211.0 | -16.24% |
| Nov, 2024 | $40.59 | $33.47 | $7.12 | 2,599,468.0 | +8.82% |
| Oct, 2024 | $36.09 | $30.05 | $6.04 | 2,291,376.0 | +5.96% |
| Sep, 2024 | $34.27 | $29.91 | $4.36 | 1,986,548.0 | -1.80% |
| Aug, 2024 | $32.99 | $27.34 | $5.65 | 1,640,694.0 | +2.47% |
| Jul, 2024 | $33.17 | $25.79 | $7.38 | 2,768,907.0 | +16.78% |
| Jun, 2024 | $27.50 | $24.70 | $2.80 | 1,798,515.0 | +4.42% |
| May, 2024 | $27.99 | $25.26 | $2.73 | 1,344,179.0 | +3.10% |
| Apr, 2024 | $27.37 | $24.11 | $3.26 | 2,063,448.0 | -5.28% |
| Mar, 2024 | $27.47 | $24.47 | $3.00 | 1,952,365.0 | +4.43% |
| Feb, 2024 | $28.20 | $25.05 | $3.15 | 1,845,766.0 | -7.44% |
| Jan, 2024 | $32.85 | $27.81 | $5.04 | 1,607,906.0 | -14.11% |
Washington Trust Bancorp Inc Stock (WASH) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $33.96 | $26.72 | $7.24 | 2,274,613.0 | +21.09% |
| Nov, 2023 | $27.50 | $22.95 | $4.55 | 1,673,718.0 | +15.31% |
| Oct, 2023 | $27.17 | $21.69 | $5.48 | 2,421,784.0 | -11.93% |
| Sep, 2023 | $29.00 | $26.26 | $2.74 | 2,006,428.0 | -5.96% |
| Aug, 2023 | $32.18 | $27.18 | $5.00 | 1,800,270.0 | -12.66% |
| Jul, 2023 | $32.50 | $25.41 | $7.09 | 2,641,540.0 | +19.58% |
| Jun, 2023 | $29.53 | $25.23 | $4.30 | 3,108,707.0 | +5.30% |
| May, 2023 | $28.26 | $22.26 | $6.00 | 4,271,443.0 | -9.43% |
| Apr, 2023 | $34.97 | $28.04 | $6.93 | 2,099,242.0 | -18.90% |
| Mar, 2023 | $42.42 | $33.70 | $8.72 | 4,209,524.0 | -17.48% |
| Feb, 2023 | $44.77 | $42.00 | $2.77 | 1,564,720.0 | -1.80% |
| Jan, 2023 | $48.78 | $41.03 | $7.75 | 1,633,115.0 | -9.35% |
4.56%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):