Get the Stockscreener App
27.77
0.84%
+0.23
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 May 17, 2024, is $27.77.
- 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 28.03% to $27.77 now.
- The 52-week high stock price for WASH is $33.96, representing a 22.29% increase from the current share price, occurred on December 27, 2023.
- The 52-week low stock price for WASH is $21.69, indicating a -21.89% decrease from the current share price, occurred on October 27, 2023.
- The closing price of Washington Trust Bancorp, Inc. (WASH) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| May 17, 2024 | $27.85 | $27.62 | $0.2342 | 54,173.0 | +0.84% |
| May 16, 2024 | $27.70 | $27.16 | $0.538 | 60,776.0 | +0.69% |
| May 15, 2024 | $27.65 | $27.12 | $0.5259 | 65,137.0 | +0.37% |
| May 14, 2024 | $27.33 | $26.99 | $0.34 | 54,936.0 | +1.76% |
| May 13, 2024 | $27.14 | $26.76 | $0.38 | 57,049.0 | -0.11% |
| May 10, 2024 | $27.10 | $26.68 | $0.415 | 62,677.0 | -0.89% |
| May 09, 2024 | $27.07 | $26.48 | $0.59 | 74,934.0 | +1.20% |
| May 08, 2024 | $26.73 | $25.96 | $0.77 | 52,641.0 | +2.10% |
| May 07, 2024 | $26.75 | $26.15 | $0.60 | 53,368.0 | -1.39% |
| May 06, 2024 | $26.94 | $26.49 | $0.45 | 78,968.0 | +0.04% |
| May 03, 2024 | $27.00 | $26.42 | $0.58 | 67,145.0 | +0.61% |
| May 02, 2024 | $26.71 | $26.27 | $0.4399 | 75,352.0 | +0.69% |
| May 01, 2024 | $26.64 | $25.69 | $0.955 | 87,133.0 | +2.91% |
| Apr 30, 2024 | $25.69 | $25.36 | $0.335 | 95,232.0 | -0.86% |
| Apr 29, 2024 | $26.41 | $25.64 | $0.775 | 76,370.0 | -1.76% |
| Apr 26, 2024 | $26.48 | $26.06 | $0.4236 | 64,636.0 | +0.58% |
| Apr 25, 2024 | $26.50 | $25.67 | $0.825 | 106,707.0 | -1.81% |
| Apr 24, 2024 | $26.51 | $25.86 | $0.645 | 70,637.0 | +0.04% |
| Apr 23, 2024 | $26.56 | $25.32 | $1.24 | 88,043.0 | +2.76% |
| Apr 22, 2024 | $27.37 | $25.55 | $1.82 | 169,281.0 | +0.78% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $27.85 | $25.69 | $2.16 | 898,462.0 | +9.07% |
| 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% |
Washington Trust Bancorp, Inc. Stock (WASH) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $50.93 | $46.84 | $4.09 | 1,300,523.0 | -5.18% |
| Nov, 2022 | $49.95 | $46.33 | $3.62 | 1,049,721.0 | +2.60% |
| Oct, 2022 | $49.26 | $46.02 | $3.24 | 1,052,380.0 | +4.35% |
| Sep, 2022 | $51.44 | $46.42 | $5.02 | 1,263,770.0 | -8.20% |
| Aug, 2022 | $55.93 | $50.58 | $5.35 | 985,180.0 | -7.74% |
| Jul, 2022 | $55.16 | $47.08 | $8.08 | 1,148,652.0 | +13.46% |
| Jun, 2022 | $50.67 | $47.27 | $3.40 | 1,392,520.0 | -3.65% |
| May, 2022 | $50.29 | $45.60 | $4.69 | 1,130,497.0 | +6.95% |
| Apr, 2022 | $53.19 | $46.84 | $6.35 | 1,034,673.0 | -10.59% |
| Mar, 2022 | $55.08 | $51.65 | $3.43 | 1,462,767.0 | -3.26% |
| Feb, 2022 | $58.02 | $52.24 | $5.78 | 1,033,251.0 | -4.92% |
| Jan, 2022 | $60.96 | $55.66 | $5.30 | 1,133,569.0 | +1.26% |
0.00%
0.45%
Cap:
|
Volume (24h):