Washington Trust Bancorp Inc (WASH) Historical Stock Data
37.41 ↑0.81 (2.21%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WASH is down -0.02% a day on average. There have been 15 days where Washington Trust Bancorp Inc closed green and 15 days where WASH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 37.04 | 37.41 | ↑$0.37 (1.00%) | 36.73 | 37.78 | 171.64K |
| 2024-11-21 | 36.78 | 36.60 | ↓$0.18 (-0.49%) | 36.50 | 37.40 | 130.05K |
| 2024-11-20 | 37.45 | 36.40 | ↓$1.05 (-2.80%) | 36.09 | 38.92 | 100.11K |
| 2024-11-19 | 36.54 | 36.85 | ↑$0.31 (0.85%) | 36.37 | 37.15 | 169.89K |
| 2024-11-18 | 38.44 | 37.28 | ↓$1.16 (-3.02%) | 37.11 | 38.49 | 131.81K |
| 2024-11-15 | 39.07 | 38.33 | ↓$0.74 (-1.89%) | 38.18 | 39.48 | 105.62K |
| 2024-11-14 | 39.64 | 39.05 | ↓$0.59 (-1.49%) | 38.63 | 39.74 | 93.47K |
| 2024-11-13 | 39.84 | 39.33 | ↓$0.51 (-1.28%) | 39.22 | 40.59 | 114.87K |
| 2024-11-12 | 39.55 | 39.67 | ↑$0.12 (0.30%) | 39.29 | 40.17 | 103.60K |
| 2024-11-11 | 39.26 | 39.65 | ↑$0.39 (0.99%) | 38.99 | 40.24 | 108.38K |
| 2024-11-08 | 38.15 | 38.53 | ↑$0.38 (1.00%) | 37.44 | 38.73 | 100.34K |
| 2024-11-07 | 39.36 | 37.85 | ↓$1.51 (-3.84%) | 37.31 | 39.39 | 133.96K |
| 2024-11-06 | 37.32 | 39.92 | ↑$2.60 (6.97%) | 37.22 | 40.05 | 394.34K |
| 2024-11-05 | 34.13 | 34.77 | ↑$0.64 (1.88%) | 34.06 | 34.77 | 104.14K |
| 2024-11-04 | 33.98 | 33.83 | ↓$0.15 (-0.44%) | 33.47 | 34.07 | 96.98K |
| 2024-11-01 | 34.52 | 34.15 | ↓$0.37 (-1.07%) | 34.01 | 34.59 | 74.99K |
| 2024-10-31 | 35.20 | 34.13 | ↓$1.07 (-3.04%) | 34.13 | 35.84 | 134.56K |
| 2024-10-30 | 34.97 | 35.26 | ↑$0.29 (0.83%) | 34.97 | 35.96 | 355.05K |
| 2024-10-29 | 35.21 | 35.11 | ↓$0.10 (-0.28%) | 35.03 | 35.58 | 61.41K |
| 2024-10-28 | 34.69 | 35.41 | ↑$0.72 (2.08%) | 34.58 | 35.55 | 94.73K |
| 2024-10-25 | 35.09 | 34.22 | ↓$0.87 (-2.48%) | 34.11 | 35.29 | 87K |
| 2024-10-24 | 35.52 | 34.83 | ↓$0.69 (-1.94%) | 34.25 | 35.77 | 78.69K |
| 2024-10-23 | 34.48 | 35.52 | ↑$1.04 (3.02%) | 34.48 | 36.09 | 153.54K |
| 2024-10-22 | 32.58 | 34.46 | ↑$1.88 (5.77%) | 32.58 | 35.02 | 326.30K |
| 2024-10-21 | 32.77 | 31.89 | ↓$0.88 (-2.69%) | 31.88 | 33.03 | 104.86K |
| 2024-10-18 | 33.62 | 33.10 | ↓$0.52 (-1.55%) | 33.10 | 33.65 | 62.76K |
| 2024-10-17 | 33.37 | 33.70 | ↑$0.34 (1.00%) | 33.27 | 33.84 | 47.79K |
| 2024-10-16 | 33.52 | 33.64 | ↑$0.12 (0.36%) | 33.52 | 34.06 | 68.17K |
| 2024-10-15 | 32.80 | 33.26 | ↑$0.46 (1.40%) | 32.53 | 34.07 | 80.97K |
| 2024-10-14 | 32.53 | 32.65 | ↑$0.12 (0.37%) | 31.88 | 32.98 | 60.34K |
Create an account or log in to view more rows.
$WASH wtf is going on?
$WASH I need a smoke after this trade
$WASH I think I like this stock more everyday
$WASH time to short this
$WASH wow
$WASH very nice
$WASH make it rain
let’s see some green
$WASH keep inchin
$WASH oversold
$WASH i need more