Washington Trust Bancorp, Inc.WASHNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $30.61 | $30.69 | $30.30 | $30.46 | 79,900 |
| 1/15/2026 | $30.13 | $30.79 | $29.90 | $30.60 | 102,640 |
| 1/14/2026 | $29.51 | $30.10 | $29.43 | $30.09 | 113,200 |
| 1/13/2026 | $29.80 | $29.94 | $29.48 | $29.56 | 90,401 |
| 1/12/2026 | $29.64 | $29.99 | $29.50 | $29.69 | 67,800 |
| 1/9/2026 | $30.36 | $30.40 | $29.75 | $29.84 | 96,700 |
| 1/8/2026 | $29.40 | $30.71 | $29.40 | $30.30 | 106,000 |
| 1/7/2026 | $29.63 | $29.81 | $29.26 | $29.58 | 100,708 |
| 1/6/2026 | $29.36 | $29.73 | $29.06 | $29.61 | 147,300 |
| 1/5/2026 | $28.79 | $29.92 | $28.79 | $29.53 | 132,807 |
| 1/2/2026 | $28.95 | $29.08 | $28.51 | $28.84 | 109,104 |
| 12/31/2025 | $29.82 | $29.90 | $29.35 | $29.55 | 139,349 |
| 12/30/2025 | $30.05 | $30.34 | $29.59 | $29.66 | 75,765 |
| 12/29/2025 | $30.22 | $30.35 | $29.84 | $30.04 | 112,400 |
| 12/26/2025 | $30.21 | $30.40 | $30.09 | $30.22 | 98,030 |
| 12/24/2025 | $30.09 | $30.30 | $30.04 | $30.18 | 65,700 |
| 12/23/2025 | $30.45 | $30.67 | $30.06 | $30.09 | 83,044 |
| 12/22/2025 | $30.49 | $30.83 | $30.36 | $30.47 | 146,700 |
| 12/19/2025 | $31.10 | $31.31 | $30.27 | $30.52 | 327,981 |
| 12/18/2025 | $31.20 | $31.48 | $31.00 | $31.26 | 104,413 |
| 12/17/2025 | $30.71 | $31.13 | $30.71 | $31.00 | 109,835 |
| 12/16/2025 | $30.90 | $31.01 | $30.63 | $30.75 | 104,000 |
| 12/15/2025 | $30.96 | $30.96 | $30.62 | $30.79 | 134,300 |
| 12/12/2025 | $30.89 | $31.00 | $30.45 | $30.78 | 112,403 |
| 12/11/2025 | $30.62 | $31.03 | $30.61 | $30.88 | 114,744 |
| 12/10/2025 | $29.61 | $30.73 | $29.61 | $30.70 | 150,900 |
| 12/9/2025 | $29.62 | $30.07 | $29.61 | $29.63 | 109,940 |
| 12/8/2025 | $29.25 | $29.75 | $29.23 | $29.64 | 97,720 |
| 12/5/2025 | $29.27 | $29.45 | $29.05 | $29.09 | 80,100 |
| 12/4/2025 | $29.59 | $29.72 | $29.26 | $29.38 | 87,933 |
| 12/3/2025 | $28.98 | $29.69 | $28.92 | $29.59 | 125,203 |
| 12/2/2025 | $28.90 | $29.01 | $28.67 | $28.82 | 76,219 |
| 12/1/2025 | $28.12 | $28.86 | $28.12 | $28.75 | 88,900 |
| 11/28/2025 | $28.60 | $28.63 | $28.28 | $28.40 | 40,246 |
| 11/26/2025 | $28.44 | $28.79 | $28.40 | $28.59 | 100,100 |
| 11/25/2025 | $27.59 | $28.76 | $27.59 | $28.61 | 134,005 |
| 11/24/2025 | $27.55 | $27.76 | $27.44 | $27.61 | 79,358 |
| 11/21/2025 | $26.75 | $27.96 | $26.75 | $27.71 | 112,367 |
| 11/20/2025 | $26.85 | $27.45 | $26.64 | $26.69 | 79,027 |
| 11/19/2025 | $26.75 | $26.84 | $26.52 | $26.77 | 77,246 |
| 11/18/2025 | $26.65 | $27.13 | $26.65 | $26.68 | 86,434 |
| 11/17/2025 | $27.65 | $27.94 | $26.58 | $26.66 | 108,000 |
| 11/14/2025 | $27.77 | $27.83 | $27.45 | $27.81 | 121,846 |
| 11/13/2025 | $27.87 | $28.17 | $27.67 | $27.79 | 87,113 |
| 11/12/2025 | $28.08 | $28.56 | $27.93 | $28.02 | 131,800 |
| 11/11/2025 | $28.22 | $28.46 | $28.03 | $28.12 | 70,300 |
| 11/10/2025 | $28.28 | $28.44 | $27.78 | $28.19 | 120,437 |
| 11/7/2025 | $27.58 | $28.16 | $27.43 | $28.16 | 106,496 |
| 11/6/2025 | $27.88 | $27.99 | $27.47 | $27.62 | 100,827 |
| 11/5/2025 | $27.43 | $28.01 | $27.38 | $27.92 | 126,800 |
| 11/4/2025 | $27.20 | $27.48 | $26.86 | $27.39 | 157,848 |
| 11/3/2025 | $27.11 | $27.36 | $26.75 | $27.35 | 115,634 |
| 10/31/2025 | $27.43 | $27.50 | $27.01 | $27.24 | 132,300 |
| 10/30/2025 | $27.34 | $28.00 | $27.30 | $27.43 | 116,500 |
| 10/29/2025 | $27.72 | $28.18 | $27.19 | $27.39 | 132,526 |
| 10/28/2025 | $27.97 | $28.06 | $27.70 | $27.92 | 95,305 |
| 10/27/2025 | $27.86 | $28.12 | $27.75 | $27.93 | 120,800 |
| 10/24/2025 | $27.79 | $28.06 | $27.70 | $27.82 | 79,523 |
| 10/23/2025 | $27.48 | $27.86 | $27.35 | $27.57 | 125,500 |
| 10/22/2025 | $27.63 | $27.74 | $27.25 | $27.51 | 161,346 |
| 10/21/2025 | $27.00 | $28.29 | $27.00 | $27.55 | 250,633 |