5 DAY PERFORMANCE
-5.84%
1 MONTH PERFORMANCE
+2.46%
3 MONTH PERFORMANCE
-0.09%
6 MONTH PERFORMANCE
+9.27%
YEAR-TO-DATE PERFORMANCE
+11.27%
1 YEAR PERFORMANCE
+19.04%
Washington Trust Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $32.00 | $31.99 (-0.03%) | $32.34 | $31.79 | 208.50 K | $609.06 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 | $684.83 M |
| 04/16/2026 | $35.47 | $35.24 (-0.65%) | $35.58 | $34.92 | 137.34 K | $670.93 M |
| 04/15/2026 | $36.41 | $35.61 (-2.2%) | $36.41 | $35.61 | 145.50 K | $677.98 M |
| 04/14/2026 | $35.67 | $36.43 (2.13%) | $36.56 | $35.36 | 399.13 K | $693.59 M |
| 04/13/2026 | $35.58 | $35.74 (0.45%) | $35.84 | $35.32 | 203.43 K | $680.45 M |
| 04/10/2026 | $35.63 | $35.70 (0.2%) | $35.94 | $35.10 | 189.52 K | $679.69 M |
| 04/09/2026 | $34.80 | $35.72 (2.64%) | $35.82 | $34.77 | 154.34 K | $680.07 M |
| 04/08/2026 | $35.18 | $34.98 (-0.57%) | $35.76 | $34.66 | 112.51 K | $665.98 M |
| 04/07/2026 | $34.06 | $34.50 (1.29%) | $34.66 | $33.99 | 122.80 K | $656.85 M |
| 04/06/2026 | $33.49 | $34.16 (2%) | $34.24 | $33.21 | 102.50 K | $650.37 M |
| 04/02/2026 | $32.96 | $33.68 (2.18%) | $33.73 | $32.58 | 127.20 K | $641.23 M |
| 04/01/2026 | $32.96 | $33.43 (1.43%) | $33.59 | $32.96 | 167.60 K | $636.47 M |
| 03/31/2026 | $33.49 | $33.46 (-0.09%) | $33.49 | $32.71 | 232.10 K | $637.04 M |
| 03/30/2026 | $32.98 | $32.91 (-0.21%) | $33.06 | $32.50 | 200.30 K | $626.57 M |
| 03/27/2026 | $32.84 | $32.64 (-0.61%) | $33.13 | $32.52 | 137.53 K | $621.43 M |
| 03/26/2026 | $32.94 | $33.17 (0.7%) | $33.28 | $32.85 | 137.72 K | $631.52 M |
| 03/25/2026 | $33.63 | $33.16 (-1.4%) | $33.63 | $32.95 | 143.73 K | $631.33 M |
| 03/24/2026 | $32.62 | $33.14 (1.59%) | $33.36 | $32.49 | 146.62 K | $630.95 M |
| 03/23/2026 | $32.65 | $32.91 (0.8%) | $33.43 | $32.36 | 197.14 K | $626.57 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.
