5 DAY PERFORMANCE
-6.26%
1 MONTH PERFORMANCE
+11.11%
3 MONTH PERFORMANCE
+17.84%
6 MONTH PERFORMANCE
+10.31%
YEAR-TO-DATE PERFORMANCE
+14.01%
1 YEAR PERFORMANCE
+6.78%
Washington Trust Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/27/2026 | $34.46 | $33.69 (-2.23%) | $35.45 | $33.43 | 165.07 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 |
| 02/05/2026 | $36.41 | $36.36 (-0.14%) | $36.88 | $35.30 | 145.00 K | $692.08 M |
| 02/04/2026 | $35.94 | $36.57 (1.75%) | $36.97 | $35.82 | 145.50 K | $696.07 M |
| 02/03/2026 | $35.14 | $35.72 (1.65%) | $36.09 | $34.95 | 290.94 K | $679.89 M |
| 02/02/2026 | $34.37 | $35.26 (2.59%) | $35.70 | $34.05 | 273.83 K | $671.14 M |
| 01/30/2026 | $33.81 | $34.37 (1.66%) | $34.95 | $33.61 | 252.70 K | $654.20 M |
| 01/29/2026 | $31.70 | $34.02 (7.32%) | $34.36 | $31.37 | 406.42 K | $647.54 M |
| 01/28/2026 | $30.27 | $30.19 (-0.26%) | $30.63 | $29.98 | 129.63 K | $574.64 M |
| 01/27/2026 | $30.23 | $30.32 (0.3%) | $30.40 | $29.93 | 79.14 K | $577.11 M |
| 01/26/2026 | $30.10 | $30.18 (0.27%) | $30.42 | $29.76 | 73.45 K | $577.28 M |
| 01/23/2026 | $31.34 | $30.17 (-3.73%) | $31.34 | $30.10 | 87.64 K | $577.09 M |
| 01/22/2026 | $31.39 | $31.48 (0.29%) | $31.94 | $31.00 | 115.30 K | $602.15 M |
| 01/21/2026 | $30.01 | $31.43 (4.73%) | $31.52 | $30.01 | 109.50 K | $601.19 M |
| 01/20/2026 | $29.98 | $29.92 (-0.2%) | $30.22 | $29.65 | 86.82 K | $572.31 M |
| 01/16/2026 | $30.61 | $30.46 (-0.49%) | $30.69 | $30.30 | 79.90 K | $582.64 M |
| 01/15/2026 | $30.13 | $30.60 (1.56%) | $30.79 | $29.90 | 102.64 K | $585.32 M |
| 01/14/2026 | $29.51 | $30.09 (1.97%) | $30.10 | $29.43 | 113.20 K | $575.56 M |
| 01/13/2026 | $29.80 | $29.56 (-0.81%) | $29.94 | $29.48 | 90.40 K | $565.42 M |
| 01/12/2026 | $29.64 | $29.69 (0.17%) | $29.99 | $29.50 | 67.80 K | $567.91 M |
| 01/09/2026 | $30.36 | $29.84 (-1.71%) | $30.40 | $29.75 | 96.70 K | $570.78 M |
| 01/08/2026 | $29.40 | $30.30 (3.06%) | $30.71 | $29.40 | 106.00 K | $579.58 M |
| 01/07/2026 | $29.63 | $29.58 (-0.17%) | $29.81 | $29.26 | 100.71 K | $565.81 M |
| 01/06/2026 | $29.36 | $29.61 (0.85%) | $29.73 | $29.06 | 147.30 K | $566.38 M |
| 01/05/2026 | $28.79 | $29.53 (2.57%) | $29.92 | $28.79 | 132.81 K | $564.85 M |
| 01/02/2026 | $28.95 | $28.84 (-0.38%) | $29.08 | $28.51 | 109.10 K | $551.65 M |
| 12/31/2025 | $29.82 | $29.55 (-0.91%) | $29.90 | $29.35 | 139.35 K | $565.23 M |
| 12/30/2025 | $30.05 | $29.66 (-1.3%) | $30.34 | $29.59 | 75.77 K | $567.34 M |
| 12/29/2025 | $30.22 | $30.04 (-0.6%) | $30.35 | $29.84 | 112.40 K | $574.61 M |
| 12/26/2025 | $30.21 | $30.22 (0.03%) | $30.40 | $30.09 | 98.03 K | $578.05 M |
| 12/24/2025 | $30.09 | $30.18 (0.3%) | $30.30 | $30.04 | 65.70 K | $577.28 M |
| 12/23/2025 | $30.45 | $30.09 (-1.18%) | $30.67 | $30.06 | 83.04 K | $575.56 M |
| 12/22/2025 | $30.49 | $30.47 (-0.07%) | $30.83 | $30.36 | 146.70 K | $582.83 M |
| 12/19/2025 | $31.10 | $30.52 (-1.86%) | $31.31 | $30.27 | 327.98 K | $583.79 M |
| 12/18/2025 | $31.20 | $31.26 (0.19%) | $31.48 | $31.00 | 104.41 K | $597.94 M |
| 12/17/2025 | $30.71 | $31.00 (0.94%) | $31.13 | $30.71 | 109.84 K | $592.97 M |
| 12/16/2025 | $30.90 | $30.75 (-0.49%) | $31.01 | $30.63 | 104.00 K | $588.19 M |
| 12/15/2025 | $30.96 | $30.79 (-0.55%) | $30.96 | $30.62 | 134.30 K | $588.95 M |
| 12/12/2025 | $30.89 | $30.78 (-0.36%) | $31.00 | $30.45 | 112.40 K | $588.76 M |
| 12/11/2025 | $30.62 | $30.88 (0.85%) | $31.03 | $30.61 | 114.74 K | $590.67 M |
| 12/10/2025 | $29.61 | $30.70 (3.68%) | $30.73 | $29.61 | 150.90 K | $587.23 M |
| 12/09/2025 | $29.62 | $29.63 (0.03%) | $30.07 | $29.61 | 109.94 K | $566.76 M |
| 12/08/2025 | $29.25 | $29.64 (1.33%) | $29.75 | $29.23 | 97.72 K | $566.95 M |
| 12/05/2025 | $29.27 | $29.09 (-0.61%) | $29.45 | $29.05 | 80.10 K | $556.43 M |
| 12/04/2025 | $29.59 | $29.38 (-0.71%) | $29.72 | $29.26 | 87.93 K | $561.98 M |
| 12/03/2025 | $28.98 | $29.59 (2.1%) | $29.69 | $28.92 | 125.20 K | $566.00 M |
| 12/02/2025 | $28.90 | $28.82 (-0.28%) | $29.01 | $28.67 | 76.22 K | $551.27 M |
| 12/01/2025 | $28.12 | $28.75 (2.24%) | $28.86 | $28.12 | 88.90 K | $549.93 M |
| 11/28/2025 | $28.60 | $28.40 (-0.7%) | $28.63 | $28.28 | 40.25 K | $543.24 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.
