Canada markets closed

Washington Trust Bancorp, Inc. (WASH)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
26.20+0.74 (+2.91%)
At close: 04:00PM EDT
26.20 0.00 (0.00%)
After hours: 04:02PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202425.8826.6525.6926.2026.2086,987
Apr 30, 202425.4025.6925.3625.4625.4699,100
Apr 29, 202426.2526.4225.6425.6825.6877,600
Apr 26, 202426.1226.4826.0626.1426.1466,100
Apr 25, 202426.1026.5025.6725.9925.99110,300
Apr 24, 202426.0626.5125.8726.4726.4771,200
Apr 23, 202425.5226.5625.3226.4626.4688,900
Apr 22, 202426.1227.3725.5525.7525.75171,300
Apr 19, 202424.5525.5924.4425.5525.55148,200
Apr 18, 202424.3024.8824.2524.6424.64100,500
Apr 17, 202424.5824.8324.2324.2324.2367,700
Apr 16, 202424.4324.6624.1124.3024.3078,700
Apr 15, 202425.0525.4324.2224.5424.54106,100
Apr 12, 202424.5925.1324.4824.9224.92145,300
Apr 11, 202424.7224.8124.2524.7224.7282,800
Apr 10, 202425.3325.3324.3424.4524.45162,100
Apr 09, 202425.7926.0425.6525.9525.9546,900
Apr 08, 202425.1325.7425.1325.7025.7057,000
Apr 05, 202425.1025.3325.0025.1325.1359,700
Apr 04, 202425.8226.1025.1225.1625.1685,100
Apr 03, 202425.9025.9525.2825.4125.4176,100
Apr 02, 202425.9026.0925.5025.9525.95124,800
Apr 01, 202427.1227.1426.0626.3126.3180,400
Mar 28, 202426.7927.0926.7326.8826.88118,700
Mar 28, 20240.56 Dividend
Mar 27, 202426.3227.4726.3227.4726.9189,100
Mar 26, 202426.7426.7926.3026.3225.7886,100
Mar 25, 202426.0026.5425.9526.4625.9280,400
Mar 22, 202426.5726.7325.7325.7325.2179,000
Mar 21, 202425.9826.6925.9826.4125.8798,200
Mar 20, 202424.7326.4024.6525.9025.3796,000
Mar 19, 202424.4724.9024.4724.7024.2074,300
Mar 18, 202425.1025.1324.5024.5324.0392,800
Mar 15, 202424.9525.5324.9525.1524.64302,400
Mar 14, 202425.7525.7724.8824.9624.45111,700
Mar 13, 202425.9326.3625.7525.8225.2967,600
Mar 12, 202426.0226.0925.6825.9825.4582,900
Mar 11, 202426.1826.4226.0526.1025.5784,400
Mar 08, 202426.8326.9726.1626.1625.6347,100
Mar 07, 202426.6026.8926.2926.3525.8154,900
Mar 06, 202426.2926.6425.6026.2225.6991,800
Mar 05, 202425.4626.5225.4626.2425.7193,600
Mar 04, 202425.8226.2625.4925.6525.1392,800
Mar 01, 202425.5625.7525.0525.7525.23108,900
Feb 29, 202426.0026.5425.6625.7425.22101,800
Feb 28, 202425.5025.6925.3725.5825.0656,700
Feb 27, 202425.9126.1525.5125.5124.9979,200
Feb 26, 202425.8726.0925.5125.7425.2281,700
Feb 23, 202425.8926.3225.5025.9925.46111,000
Feb 22, 202426.3426.7025.6225.8225.29102,600
Feb 21, 202426.4926.6026.2426.4625.9245,300
Feb 20, 202426.8527.3026.6126.7026.1640,200
Feb 16, 202427.0827.4226.6727.0926.5455,800
Feb 15, 202426.4527.7326.4027.5727.0187,500
Feb 14, 202426.1926.4525.5526.2925.75114,500
Feb 13, 202426.7026.7025.2025.4924.97136,100
Feb 12, 202426.4027.7926.4027.5326.97114,000
Feb 09, 202425.8026.4425.2326.3825.8490,700
Feb 08, 202425.7125.7325.2325.6425.1292,900
Feb 07, 202425.7426.1025.0525.7225.20106,800
Feb 06, 202426.1626.6625.8126.0425.5163,600
Feb 05, 202426.4826.7125.9126.2125.68119,000
Feb 02, 202426.6927.2426.4526.7626.21105,700
Feb 01, 202427.9028.2026.2627.3626.80141,000
Jan 31, 202429.0829.3327.8127.8127.24145,100
Jan 30, 202430.0730.4329.9830.1329.5259,900
Jan 29, 202429.1830.3829.1230.3829.7660,300
Jan 26, 202429.1229.8828.8429.3128.7175,300
Jan 25, 202431.0031.3328.0129.1928.59172,400
Jan 24, 202430.7531.1330.4730.7830.1575,200
Jan 23, 202430.8631.4430.2630.4329.8164,200
Jan 22, 202430.0630.7130.0330.6630.0360,900
Jan 19, 202429.1529.6028.8129.6029.0048,200
Jan 18, 202429.0629.3328.7229.0228.4340,300
Jan 17, 202428.5529.2228.4428.9728.3859,900
Jan 16, 202429.3029.5828.9228.9428.3572,500
Jan 12, 202430.5130.9929.4129.8829.2774,600
Jan 11, 202430.0930.2629.4430.0629.4558,100
Jan 10, 202430.0530.5129.9230.4329.8158,700
Jan 09, 202430.3630.3929.9130.0929.4861,300
Jan 08, 202430.5630.7430.3630.6129.9948,500
Jan 05, 202430.1431.0030.1430.6830.05105,000
Jan 04, 202430.4531.1430.3630.4129.7989,500
Jan 03, 202431.7831.7830.6130.6230.0093,100
Jan 02, 202432.1232.8531.8932.0931.4489,100
Dec 29, 202333.2733.2732.3032.3831.72105,100
Dec 29, 20230.56 Dividend
Dec 28, 202333.2333.6433.0433.3532.1286,500
Dec 27, 202333.9433.9633.3633.5632.3286,900
Dec 26, 202332.9233.7732.6433.6432.40129,400
Dec 22, 202332.3032.8232.2332.6231.4277,000
Dec 21, 202332.1732.2831.5632.0030.8259,500
Dec 20, 202332.0832.6531.6231.6630.49148,800
Dec 19, 202331.7532.7331.5432.2431.0584,100
Dec 18, 202332.1432.2131.3531.6730.5077,900
Dec 15, 202333.0233.1731.9232.0630.88447,800
Dec 14, 202332.0533.1032.0532.8831.67146,800
Dec 13, 202329.2931.7629.2231.5730.41156,300
Dec 12, 202329.5829.6729.3429.3528.2750,600
Dec 11, 202329.4429.9529.4329.6028.5193,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...