5 DAY PERFORMANCE
-16.19%
1 MONTH PERFORMANCE
-17.20%
3 MONTH PERFORMANCE
-5.84%
6 MONTH PERFORMANCE
+2.33%
YEAR-TO-DATE PERFORMANCE
+11.27%
1 YEAR PERFORMANCE
+10.08%
Washington Trust Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $39.41 | $39.40 (-0.03%) | $39.48 | $39.33 | 31.93 K | $749.79 M |
| 09/18/2026 | $39.14 | $39.31 (0.43%) | $39.43 | $38.63 | 320.04 K | $749.41 M |
| 09/17/2026 | $39.48 | $39.40 (-0.2%) | $39.59 | $39.01 | 86.14 K | $751.12 M |
| 09/16/2026 | $40.18 | $39.23 (-2.36%) | $40.18 | $38.54 | 126.62 K | $747.88 M |
| 09/15/2026 | $39.89 | $40.13 (0.6%) | $40.40 | $39.68 | 107.71 K | $765.04 M |
| 09/14/2026 | $39.85 | $39.86 (0.03%) | $40.42 | $39.69 | 133.00 K | $759.89 M |
| 09/11/2026 | $40.28 | $39.99 (-0.72%) | $40.28 | $39.60 | 113.65 K | $762.37 M |
| 09/10/2026 | $39.30 | $39.85 (1.4%) | $39.91 | $39.04 | 113.91 K | $759.70 M |
| 09/09/2026 | $39.42 | $39.36 (-0.15%) | $39.58 | $39.08 | 161.84 K | $750.36 M |
| 09/08/2026 | $40.11 | $39.78 (-0.82%) | $40.28 | $39.64 | 118.00 K | $758.37 M |
| 09/04/2026 | $39.60 | $40.26 (1.67%) | $40.54 | $39.60 | 154.94 K | $767.52 M |
| 09/03/2026 | $39.79 | $39.75 (-0.1%) | $40.10 | $39.52 | 119.80 K | $757.79 M |
| 09/02/2026 | $38.80 | $39.46 (1.7%) | $39.60 | $38.47 | 132.90 K | $752.27 M |
| 09/01/2026 | $39.01 | $38.56 (-1.15%) | $39.31 | $38.49 | 158.14 K | $735.11 M |
| 08/31/2026 | $39.47 | $39.13 (-0.86%) | $39.47 | $38.88 | 230.80 K | $745.97 M |
| 08/28/2026 | $39.93 | $39.47 (-1.15%) | $40.13 | $39.42 | 177.80 K | $752.46 M |
| 08/27/2026 | $39.54 | $39.84 (0.76%) | $39.85 | $39.00 | 102.72 K | $759.51 M |
| 08/26/2026 | $39.68 | $39.73 (0.13%) | $39.81 | $39.49 | 81.76 K | $757.41 M |
| 08/25/2026 | $39.89 | $39.56 (-0.83%) | $39.89 | $39.27 | 77.72 K | $754.17 M |
| 08/24/2026 | $39.74 | $39.72 (-0.05%) | $40.00 | $39.66 | 202.24 K | $757.22 M |
| 08/21/2026 | $39.76 | $39.71 (-0.13%) | $39.90 | $39.26 | 219.31 K | $757.03 M |
| 08/20/2026 | $38.89 | $39.37 (1.23%) | $39.60 | $38.62 | 145.10 K | $750.55 M |
| 08/19/2026 | $40.21 | $39.19 (-2.54%) | $40.43 | $39.10 | 197.61 K | $747.12 M |
| 08/18/2026 | $40.30 | $40.15 (-0.37%) | $40.31 | $39.93 | 129.40 K | $765.42 M |
| 08/17/2026 | $40.02 | $40.22 (0.5%) | $40.40 | $39.94 | 108.81 K | $766.75 M |
| 08/14/2026 | $40.17 | $40.19 (0.05%) | $40.50 | $39.87 | 160.50 K | $766.18 M |
| 08/13/2026 | $39.58 | $40.19 (1.54%) | $40.27 | $39.58 | 143.22 K | $766.18 M |
| 08/12/2026 | $39.14 | $39.34 (0.51%) | $39.54 | $38.97 | 77.33 K | $749.98 M |
| 08/11/2026 | $38.72 | $39.00 (0.72%) | $39.20 | $38.57 | 77.92 K | $743.50 M |
| 08/10/2026 | $38.56 | $38.52 (-0.1%) | $38.84 | $38.19 | 83.10 K | $734.35 M |
| 08/07/2026 | $39.04 | $38.85 (-0.49%) | $39.34 | $38.67 | 65.40 K | $740.64 M |
| 08/06/2026 | $39.69 | $39.07 (-1.56%) | $39.75 | $38.90 | 115.70 K | $744.83 M |
| 08/05/2026 | $39.96 | $39.47 (-1.23%) | $39.96 | $39.01 | 127.00 K | $752.46 M |
| 08/04/2026 | $39.68 | $39.92 (0.6%) | $40.25 | $39.60 | 149.70 K | $761.03 M |
| 08/03/2026 | $39.55 | $39.61 (0.15%) | $39.77 | $38.65 | 174.33 K | $755.13 M |
| 07/31/2026 | $39.18 | $38.98 (-0.51%) | $39.60 | $38.51 | 115.43 K | $743.11 M |
| 07/30/2026 | $39.28 | $39.20 (-0.2%) | $39.68 | $38.93 | 127.00 K | $747.31 M |
| 07/29/2026 | $39.25 | $39.23 (-0.05%) | $39.64 | $38.97 | 153.00 K | $747.88 M |
| 07/28/2026 | $38.99 | $39.55 (1.44%) | $39.66 | $38.94 | 130.21 K | $753.98 M |
| 07/27/2026 | $38.56 | $38.59 (0.08%) | $39.15 | $38.21 | 161.24 K | $735.68 M |
| 07/24/2026 | $37.66 | $38.39 (1.94%) | $38.72 | $37.53 | 131.84 K | $731.87 M |
| 07/23/2026 | $37.89 | $37.62 (-0.71%) | $38.19 | $37.28 | 206.43 K | $717.19 M |
| 07/22/2026 | $38.14 | $38.41 (0.71%) | $39.06 | $37.86 | 273.86 K | $732.25 M |
| 07/21/2026 | $37.75 | $39.28 (4.05%) | $39.85 | $37.32 | 483.44 K | $748.83 M |
| 07/20/2026 | $36.56 | $36.32 (-0.66%) | $36.86 | $36.11 | 132.70 K | $692.40 M |
| 07/17/2026 | $37.08 | $36.62 (-1.24%) | $37.38 | $36.38 | 143.60 K | $697.21 M |
| 07/16/2026 | $36.07 | $37.47 (3.88%) | $37.50 | $36.07 | 160.70 K | $713.39 M |
| 07/15/2026 | $35.84 | $36.27 (1.2%) | $36.41 | $35.84 | 118.71 K | $690.54 M |
| 07/14/2026 | $36.07 | $35.79 (-0.78%) | $36.35 | $35.67 | 124.60 K | $681.41 M |
| 07/13/2026 | $35.85 | $35.87 (0.06%) | $36.03 | $35.63 | 90.80 K | $682.93 M |
| 07/10/2026 | $35.72 | $35.85 (0.36%) | $36.00 | $35.55 | 133.95 K | $682.55 M |
| 07/09/2026 | $34.90 | $35.61 (2.03%) | $35.90 | $34.90 | 182.10 K | $677.98 M |
| 07/08/2026 | $35.77 | $34.99 (-2.18%) | $35.84 | $34.69 | 134.64 K | $666.17 M |
| 07/07/2026 | $36.40 | $35.84 (-1.54%) | $36.67 | $35.77 | 200.80 K | $682.36 M |
| 07/06/2026 | $35.56 | $36.07 (1.43%) | $36.15 | $35.56 | 129.70 K | $686.74 M |
| 07/02/2026 | $36.60 | $35.56 (-2.84%) | $37.00 | $35.38 | 147.55 K | $677.03 M |
| 07/01/2026 | $35.81 | $36.54 (2.04%) | $36.90 | $35.81 | 247.80 K | $695.69 M |
| 06/30/2026 | $36.37 | $36.48 (0.3%) | $36.48 | $35.95 | 243.52 K | $694.54 M |
| 06/29/2026 | $36.70 | $36.37 (-0.9%) | $36.70 | $36.09 | 187.42 K | $692.45 M |
| 06/26/2026 | $36.26 | $36.89 (1.74%) | $37.02 | $36.26 | 575.71 K | $702.35 M |
| 06/25/2026 | $36.01 | $36.28 (0.75%) | $36.40 | $36.01 | 127.83 K | $690.73 M |
| 06/24/2026 | $35.73 | $36.01 (0.78%) | $36.04 | $35.70 | 154.43 K | $685.59 M |
| 06/23/2026 | $35.13 | $35.62 (1.39%) | $35.81 | $34.98 | 238.30 K | $678.17 M |
| 06/22/2026 | $34.78 | $35.21 (1.24%) | $35.29 | $34.68 | 113.47 K | $670.36 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.
