5 DAY PERFORMANCE
-14.80%
1 MONTH PERFORMANCE
-13.75%
3 MONTH PERFORMANCE
-16.70%
6 MONTH PERFORMANCE
+3.53%
YEAR-TO-DATE PERFORMANCE
+11.27%
1 YEAR PERFORMANCE
+17.77%
Washington Trust Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $40.92 | $38.67 (-5.5%) | $41.11 | $38.65 | 205.40 K | |
| 11/04/2026 | $40.20 | $40.28 (0.2%) | $40.90 | $39.97 | 145.20 K | $768.38 M |
| 11/03/2026 | $39.94 | $39.19 (-1.88%) | $39.94 | $39.06 | 134.20 K | $747.59 M |
| 11/02/2026 | $39.08 | $39.90 (2.1%) | $40.16 | $38.85 | 140.83 K | $761.13 M |
| 10/30/2026 | $39.34 | $38.59 (-1.91%) | $39.34 | $38.48 | 105.23 K | $736.14 M |
| 10/29/2026 | $39.26 | $39.30 (0.1%) | $39.90 | $38.97 | 128.25 K | $749.69 M |
| 10/28/2026 | $39.05 | $38.99 (-0.15%) | $39.17 | $38.46 | 122.94 K | $743.77 M |
| 10/27/2026 | $39.42 | $39.12 (-0.76%) | $39.42 | $38.89 | 138.12 K | $746.25 M |
| 10/26/2026 | $39.24 | $39.17 (-0.18%) | $39.79 | $39.14 | 94.54 K | $747.21 M |
| 10/23/2026 | $38.84 | $39.02 (0.46%) | $39.47 | $38.59 | 144.60 K | $744.35 M |
| 10/22/2026 | $38.46 | $39.23 (2%) | $39.37 | $38.35 | 129.74 K | $748.35 M |
| 10/21/2026 | $38.28 | $38.47 (0.5%) | $38.54 | $37.59 | 154.54 K | $733.85 M |
| 10/20/2026 | $38.00 | $38.11 (0.29%) | $39.13 | $37.88 | 318.90 K | $726.99 M |
| 10/19/2026 | $36.91 | $36.59 (-0.87%) | $37.03 | $36.51 | 82.54 K | $697.99 M |
| 10/16/2026 | $37.14 | $37.06 (-0.22%) | $37.61 | $36.81 | 108.80 K | $706.96 M |
| 10/15/2026 | $37.02 | $37.07 (0.14%) | $37.38 | $36.66 | 111.10 K | $706.70 M |
| 10/14/2026 | $36.50 | $36.74 (0.66%) | $37.02 | $36.32 | 169.40 K | $700.41 M |
| 10/13/2026 | $37.42 | $37.07 (-0.94%) | $37.68 | $36.88 | 105.31 K | $706.70 M |
| 10/12/2026 | $37.06 | $37.28 (0.59%) | $37.49 | $36.97 | 109.70 K | $710.71 M |
| 10/09/2026 | $37.35 | $37.07 (-0.75%) | $37.42 | $36.75 | 144.52 K | $706.70 M |
| 10/08/2026 | $37.41 | $37.35 (-0.16%) | $37.54 | $36.68 | 230.03 K | $712.04 M |
| 10/07/2026 | $37.66 | $37.44 (-0.58%) | $37.87 | $37.07 | 158.60 K | $713.76 M |
| 10/06/2026 | $38.30 | $38.22 (-0.21%) | $38.67 | $38.17 | 97.40 K | $728.63 M |
| 10/05/2026 | $38.30 | $38.12 (-0.47%) | $38.42 | $37.90 | 102.23 K | $726.72 M |
| 10/02/2026 | $38.14 | $38.46 (0.84%) | $38.71 | $37.76 | 79.60 K | $733.20 M |
| 10/01/2026 | $37.16 | $37.78 (1.67%) | $37.81 | $36.59 | 110.90 K | $720.24 M |
| 09/30/2026 | $38.08 | $37.99 (-0.24%) | $38.15 | $37.67 | 116.90 K | $724.24 M |
| 09/29/2026 | $38.40 | $37.94 (-1.2%) | $38.66 | $37.54 | 104.70 K | $723.29 M |
| 09/28/2026 | $38.78 | $38.49 (-0.75%) | $38.78 | $38.24 | 95.51 K | $733.77 M |
| 09/25/2026 | $38.96 | $38.86 (-0.26%) | $39.29 | $38.70 | 106.30 K | $740.83 M |
| 09/24/2026 | $38.43 | $38.72 (0.75%) | $38.77 | $38.03 | 78.70 K | $738.16 M |
| 09/23/2026 | $38.73 | $38.24 (-1.27%) | $38.80 | $38.07 | 101.03 K | $729.01 M |
| 09/22/2026 | $39.45 | $38.91 (-1.37%) | $39.66 | $38.77 | 118.30 K | $741.78 M |
| 09/21/2026 | $39.54 | $39.16 (-0.96%) | $39.64 | $39.14 | 113.50 K | $746.55 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 |
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.
