Washington Trust Bancorp Inc (WASH) Historical Stock Data
29.38 ↓0.21 (-0.71%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WASH is up 0.31% a day on average. There have been 17 days where Washington Trust Bancorp Inc closed green and 13 days where WASH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 29.59 | 29.38 | ↓$0.21 (-0.71%) | 29.26 | 29.72 | 87.93K |
| 2025-12-03 | 28.98 | 29.59 | ↑$0.61 (2.10%) | 28.92 | 29.69 | 125.20K |
| 2025-12-02 | 28.90 | 28.82 | ↓$0.08 (-0.28%) | 28.67 | 29.01 | 76.22K |
| 2025-12-01 | 28.12 | 28.75 | ↑$0.63 (2.24%) | 28.12 | 28.86 | 88.87K |
| 2025-11-28 | 28.60 | 28.40 | ↓$0.20 (-0.70%) | 28.28 | 28.63 | 40.25K |
| 2025-11-26 | 28.44 | 28.59 | ↑$0.15 (0.53%) | 28.40 | 28.79 | 100.09K |
| 2025-11-25 | 27.59 | 28.61 | ↑$1.02 (3.70%) | 27.59 | 28.76 | 134.01K |
| 2025-11-24 | 27.55 | 27.61 | ↑$0.06 (0.22%) | 27.44 | 27.76 | 79.36K |
| 2025-11-21 | 26.75 | 27.71 | ↑$0.96 (3.59%) | 26.75 | 27.96 | 112.17K |
| 2025-11-20 | 26.85 | 26.69 | ↓$0.16 (-0.60%) | 26.64 | 27.45 | 79.03K |
| 2025-11-19 | 26.75 | 26.77 | ↑$0.02 (0.07%) | 26.52 | 26.84 | 77.25K |
| 2025-11-18 | 26.65 | 26.68 | ↑$0.03 (0.11%) | 26.65 | 27.13 | 86.43K |
| 2025-11-17 | 27.65 | 26.66 | ↓$0.99 (-3.58%) | 26.58 | 27.94 | 107.99K |
| 2025-11-14 | 27.77 | 27.81 | ↑$0.04 (0.14%) | 27.45 | 27.83 | 121.85K |
| 2025-11-13 | 27.87 | 27.79 | ↓$0.08 (-0.29%) | 27.67 | 28.17 | 87.11K |
| 2025-11-12 | 28.08 | 28.02 | ↓$0.06 (-0.21%) | 27.93 | 28.56 | 131.80K |
| 2025-11-11 | 28.22 | 28.12 | ↓$0.10 (-0.35%) | 28.03 | 28.46 | 70.28K |
| 2025-11-10 | 28.28 | 28.19 | ↓$0.09 (-0.32%) | 27.78 | 28.44 | 120.44K |
| 2025-11-07 | 27.44 | 28.16 | ↑$0.72 (2.62%) | 27.44 | 28.16 | 103.43K |
| 2025-11-06 | 27.88 | 27.62 | ↓$0.26 (-0.93%) | 27.47 | 27.99 | 100.83K |
| 2025-11-05 | 27.51 | 27.92 | ↑$0.41 (1.49%) | 27.40 | 28.01 | 124.80K |
| 2025-11-04 | 27.20 | 27.39 | ↑$0.19 (0.70%) | 26.86 | 27.48 | 153.92K |
| 2025-11-03 | 27.11 | 27.35 | ↑$0.24 (0.89%) | 26.75 | 27.36 | 114.95K |
| 2025-10-31 | 27.43 | 27.24 | ↓$0.19 (-0.69%) | 27.01 | 27.50 | 127.48K |
| 2025-10-30 | 27.34 | 27.43 | ↑$0.09 (0.33%) | 27.30 | 28.00 | 110.32K |
| 2025-10-29 | 27.78 | 27.39 | ↓$0.39 (-1.40%) | 27.19 | 28.18 | 129.41K |
| 2025-10-28 | 27.97 | 27.92 | ↓$0.05 (-0.18%) | 27.70 | 28.06 | 91.88K |
| 2025-10-27 | 27.86 | 27.93 | ↑$0.07 (0.25%) | 27.75 | 28.12 | 118.75K |
| 2025-10-24 | 27.73 | 27.82 | ↑$0.09 (0.34%) | 27.70 | 28.06 | 79.52K |
| 2025-10-23 | 27.48 | 27.57 | ↑$0.09 (0.33%) | 27.35 | 27.84 | 124.19K |
Create an account or log in to view more rows.
$WASH just go up
$WASH Move up
let's buy
$WASH YALL READY????????
$WASH what happened
$WASH wtf is that dump
$WASH i like the stock
$WASH volume = money
$WASH wtf is going on?
$WASH I need a smoke after this trade
$WASH I think I like this stock more everyday