5 DAY PERFORMANCE
-15.65%
1 MONTH PERFORMANCE
-8.26%
3 MONTH PERFORMANCE
+2.11%
6 MONTH PERFORMANCE
-10.53%
YEAR-TO-DATE PERFORMANCE
+11.27%
1 YEAR PERFORMANCE
+20.79%
Washington Trust Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $39.15 | $38.90 (-0.64%) | $39.15 | $38.80 | 7.24 K | |
| 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 |
| 06/18/2026 | $34.99 | $34.92 (-0.2%) | $35.36 | $34.63 | 363.53 K | $664.84 M |
| 06/17/2026 | $34.93 | $34.46 (-1.35%) | $35.37 | $34.10 | 278.90 K | $656.08 M |
| 06/16/2026 | $35.42 | $35.13 (-0.82%) | $35.62 | $34.93 | 155.30 K | $668.84 M |
| 06/15/2026 | $36.00 | $35.18 (-2.28%) | $36.47 | $35.11 | 189.20 K | $669.79 M |
| 06/12/2026 | $35.18 | $35.87 (1.96%) | $35.91 | $34.74 | 152.15 K | $682.93 M |
| 06/11/2026 | $34.94 | $34.95 (0.03%) | $35.20 | $34.00 | 207.20 K | $665.41 M |
| 06/10/2026 | $34.69 | $34.75 (0.17%) | $35.19 | $34.03 | 215.90 K | $661.61 M |
| 06/09/2026 | $34.02 | $34.50 (1.41%) | $34.95 | $34.02 | 141.83 K | $656.85 M |
| 06/08/2026 | $33.58 | $33.93 (1.04%) | $34.21 | $33.53 | 127.88 K | $645.99 M |
| 06/05/2026 | $33.16 | $33.40 (0.72%) | $33.82 | $32.98 | 129.00 K | $635.90 M |
| 06/04/2026 | $32.14 | $33.22 (3.36%) | $33.48 | $31.69 | 219.84 K | $632.48 M |
| 06/03/2026 | $32.50 | $31.56 (-2.89%) | $32.60 | $31.55 | 186.60 K | $600.87 M |
| 06/02/2026 | $32.02 | $32.79 (2.4%) | $32.86 | $32.01 | 104.60 K | $624.29 M |
| 06/01/2026 | $32.23 | $32.17 (-0.19%) | $32.35 | $31.74 | 169.00 K | $612.48 M |
| 05/29/2026 | $32.27 | $32.57 (0.93%) | $32.81 | $32.20 | 144.13 K | $620.10 M |
| 05/28/2026 | $32.38 | $32.38 (0%) | $32.41 | $31.75 | 107.43 K | $616.48 M |
| 05/27/2026 | $32.52 | $32.41 (-0.34%) | $32.81 | $32.21 | 98.30 K | $617.05 M |
| 05/26/2026 | $32.43 | $32.46 (0.09%) | $32.68 | $31.66 | 123.30 K | $618.01 M |
| 05/22/2026 | $32.43 | $32.09 (-1.05%) | $32.61 | $32.04 | 193.22 K | $610.96 M |
| 05/21/2026 | $31.88 | $32.33 (1.41%) | $32.42 | $31.60 | 208.91 K | $615.53 M |
| 05/20/2026 | $31.43 | $32.12 (2.2%) | $32.42 | $31.39 | 192.70 K | $611.53 M |
| 05/19/2026 | $31.38 | $31.43 (0.16%) | $31.80 | $31.07 | 180.53 K | $598.40 M |
| 05/18/2026 | $31.04 | $31.56 (1.68%) | $31.83 | $30.99 | 139.00 K | $600.87 M |
| 05/15/2026 | $31.18 | $30.92 (-0.83%) | $31.32 | $30.71 | 170.10 K | $588.69 M |
| 05/14/2026 | $31.46 | $31.28 (-0.57%) | $31.99 | $31.25 | 136.32 K | $595.54 M |
| 05/13/2026 | $31.49 | $31.37 (-0.38%) | $31.91 | $31.33 | 145.01 K | $597.25 M |
| 05/12/2026 | $31.51 | $31.66 (0.48%) | $31.91 | $30.92 | 152.80 K | $602.77 M |
| 05/11/2026 | $32.48 | $31.61 (-2.68%) | $32.48 | $31.50 | 189.23 K | $601.82 M |
| 05/08/2026 | $32.34 | $32.33 (-0.03%) | $32.49 | $31.93 | 134.40 K | $615.53 M |
| 05/07/2026 | $32.03 | $32.20 (0.53%) | $32.48 | $31.66 | 178.50 K | $613.06 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.
