5 DAY PERFORMANCE
+2.94%
1 MONTH PERFORMANCE
-3.75%
3 MONTH PERFORMANCE
-10.53%
6 MONTH PERFORMANCE
+19.04%
YEAR-TO-DATE PERFORMANCE
+11.27%
1 YEAR PERFORMANCE
+17.01%
Washington Trust Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $32.06 | $32.02 (-0.12%) | $32.34 | $31.83 | 124.30 K | $612.25 M |
| 05/05/2026 | $31.26 | $31.76 (1.6%) | $31.94 | $31.26 | 150.14 K | $604.68 M |
| 05/04/2026 | $31.80 | $31.23 (-1.79%) | $32.17 | $31.18 | 198.14 K | $594.59 M |
| 05/01/2026 | $31.28 | $31.94 (2.11%) | $32.14 | $31.24 | 260.30 K | $608.11 M |
| 04/30/2026 | $30.83 | $31.43 (1.95%) | $31.75 | $30.82 | 213.20 K | $598.40 M |
| 04/29/2026 | $32.04 | $31.02 (-3.18%) | $32.08 | $30.94 | 214.50 K | $590.59 M |
| 04/28/2026 | $32.08 | $31.97 (-0.34%) | $32.46 | $31.71 | 253.71 K | $608.68 M |
| 04/27/2026 | $30.97 | $31.63 (2.13%) | $31.81 | $30.62 | 313.08 K | $602.20 M |
| 04/24/2026 | $31.26 | $30.81 (-1.44%) | $31.40 | $30.80 | 231.70 K | $586.59 M |
| 04/23/2026 | $30.36 | $31.44 (3.56%) | $31.57 | $30.36 | 253.20 K | $598.59 M |
| 04/22/2026 | $30.16 | $30.20 (0.13%) | $30.90 | $29.94 | 429.44 K | $574.98 M |
| 04/21/2026 | $31.36 | $30.00 (-4.34%) | $33.02 | $29.90 | 848.00 K | $571.17 M |
| 04/20/2026 | $35.97 | $36.10 (0.36%) | $36.48 | $35.03 | 122.82 K | $687.31 M |
| 04/17/2026 | $35.69 | $35.97 (0.78%) | $36.57 | $35.40 | 130.80 K | $689.90 M |
| 04/16/2026 | $35.47 | $35.24 (-0.65%) | $35.58 | $34.92 | 137.34 K | $675.90 M |
| 04/15/2026 | $36.41 | $35.61 (-2.2%) | $36.41 | $35.61 | 145.50 K | $677.80 M |
| 04/14/2026 | $35.67 | $36.43 (2.13%) | $36.56 | $35.36 | 399.13 K | $693.41 M |
| 04/13/2026 | $35.58 | $35.74 (0.45%) | $35.84 | $35.32 | 203.43 K | $680.28 M |
| 04/10/2026 | $35.63 | $35.70 (0.2%) | $35.94 | $35.10 | 189.52 K | $679.51 M |
| 04/09/2026 | $34.80 | $35.72 (2.64%) | $35.82 | $34.77 | 154.34 K | $679.89 M |
| 04/08/2026 | $35.18 | $34.98 (-0.57%) | $35.76 | $34.66 | 112.51 K | $665.81 M |
| 04/07/2026 | $34.06 | $34.50 (1.29%) | $34.66 | $33.99 | 122.80 K | $656.67 M |
| 04/06/2026 | $33.49 | $34.16 (2%) | $34.24 | $33.21 | 102.50 K | $650.20 M |
| 04/02/2026 | $32.96 | $33.68 (2.18%) | $33.73 | $32.58 | 127.20 K | $641.07 M |
| 04/01/2026 | $32.96 | $33.43 (1.43%) | $33.59 | $32.96 | 167.60 K | $636.31 M |
| 03/31/2026 | $33.49 | $33.46 (-0.09%) | $33.49 | $32.71 | 232.10 K | $636.88 M |
| 03/30/2026 | $32.98 | $32.91 (-0.21%) | $33.06 | $32.50 | 200.30 K | $626.41 M |
| 03/27/2026 | $32.84 | $32.64 (-0.61%) | $33.13 | $32.52 | 137.53 K | $621.27 M |
| 03/26/2026 | $32.94 | $33.17 (0.7%) | $33.28 | $32.85 | 137.72 K | $631.36 M |
| 03/25/2026 | $33.63 | $33.16 (-1.4%) | $33.63 | $32.95 | 143.73 K | $631.17 M |
| 03/24/2026 | $32.62 | $33.14 (1.59%) | $33.36 | $32.49 | 146.62 K | $630.79 M |
| 03/23/2026 | $32.65 | $32.91 (0.8%) | $33.43 | $32.36 | 197.14 K | $626.41 M |
| 03/20/2026 | $32.27 | $32.13 (-0.43%) | $32.38 | $31.67 | 404.51 K | $611.56 M |
| 03/19/2026 | $31.85 | $32.22 (1.16%) | $32.58 | $31.51 | 263.42 K | $613.28 M |
| 03/18/2026 | $32.02 | $32.01 (-0.03%) | $32.34 | $31.77 | 391.23 K | $609.28 M |
| 03/17/2026 | $32.53 | $32.16 (-1.14%) | $32.56 | $31.81 | 194.72 K | $612.13 M |
| 03/16/2026 | $32.35 | $32.25 (-0.31%) | $32.61 | $32.19 | 207.25 K | $613.85 M |
| 03/13/2026 | $33.07 | $32.14 (-2.81%) | $33.09 | $32.00 | 144.90 K | $611.75 M |
| 03/12/2026 | $31.86 | $32.62 (2.39%) | $32.78 | $31.56 | 177.14 K | $620.89 M |
| 03/11/2026 | $32.63 | $32.47 (-0.49%) | $33.27 | $32.02 | 155.40 K | $618.03 M |
| 03/10/2026 | $32.88 | $32.90 (0.06%) | $33.59 | $32.46 | 188.30 K | $626.22 M |
| 03/09/2026 | $32.91 | $32.88 (-0.09%) | $33.10 | $31.96 | 161.22 K | $625.84 M |
| 03/06/2026 | $32.71 | $33.25 (1.65%) | $33.28 | $32.00 | 232.31 K | $632.88 M |
| 03/05/2026 | $34.14 | $33.69 (-1.32%) | $34.27 | $33.35 | 90.00 K | $641.26 M |
| 03/04/2026 | $34.48 | $34.40 (-0.23%) | $34.70 | $34.01 | 149.50 K | $654.77 M |
| 03/03/2026 | $33.33 | $34.09 (2.28%) | $34.22 | $33.33 | 176.71 K | $648.87 M |
| 03/02/2026 | $33.18 | $34.37 (3.59%) | $34.43 | $32.08 | 151.90 K | $654.20 M |
| 02/27/2026 | $34.46 | $33.69 (-2.23%) | $35.45 | $33.43 | 165.10 K | $641.26 M |
| 02/26/2026 | $35.05 | $35.10 (0.14%) | $35.45 | $34.50 | 109.50 K | $668.09 M |
| 02/25/2026 | $34.38 | $35.05 (1.95%) | $35.06 | $34.06 | 76.30 K | $667.14 M |
| 02/24/2026 | $34.23 | $34.01 (-0.64%) | $34.52 | $33.77 | 81.10 K | $647.35 M |
| 02/23/2026 | $35.96 | $34.27 (-4.7%) | $36.26 | $33.77 | 139.71 K | $652.30 M |
| 02/20/2026 | $35.37 | $35.94 (1.61%) | $35.99 | $35.01 | 110.23 K | $684.08 M |
| 02/19/2026 | $35.03 | $35.37 (0.97%) | $35.38 | $34.78 | 144.50 K | $673.23 M |
| 02/18/2026 | $35.82 | $35.11 (-1.98%) | $36.59 | $35.00 | 84.40 K | $668.28 M |
| 02/17/2026 | $36.07 | $35.84 (-0.64%) | $36.52 | $35.74 | 111.40 K | $682.18 M |
| 02/13/2026 | $35.46 | $35.90 (1.24%) | $36.18 | $35.23 | 88.44 K | $683.32 M |
| 02/12/2026 | $36.08 | $35.54 (-1.5%) | $36.24 | $34.86 | 133.91 K | $676.47 M |
| 02/11/2026 | $36.34 | $35.76 (-1.6%) | $36.67 | $35.47 | 96.30 K | $680.66 M |
| 02/10/2026 | $36.62 | $36.23 (-1.06%) | $36.92 | $35.84 | 125.90 K | $689.60 M |
| 02/09/2026 | $36.47 | $36.65 (0.49%) | $37.08 | $36.38 | 104.95 K | $697.60 M |
| 02/06/2026 | $36.53 | $36.75 (0.6%) | $37.00 | $36.42 | 165.70 K | $699.50 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
