Washington Trust Bancorp Inc (WASH) Historical Stock Data
31.72 ↑0.96 (3.12%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WASH is down -0.88% a day on average. There have been 10 days where Washington Trust Bancorp Inc closed green and 20 days where WASH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 30.52 | 31.72 | ↑$1.20 (3.93%) | 30.47 | 31.95 | 547.67K |
| 2024-12-19 | 31.53 | 30.76 | ↓$0.77 (-2.44%) | 30.13 | 31.83 | 478.22K |
| 2024-12-18 | 34.24 | 30.95 | ↓$3.30 (-9.62%) | 30.86 | 34.27 | 397.90K |
| 2024-12-17 | 34.79 | 33.93 | ↓$0.86 (-2.47%) | 33.75 | 35.27 | 271.53K |
| 2024-12-16 | 34.85 | 34.81 | ↓$0.04 (-0.11%) | 34.31 | 35.25 | 501.79K |
| 2024-12-13 | 35.30 | 35.03 | ↓$0.27 (-0.76%) | 34.07 | 35.50 | 1.37M |
| 2024-12-12 | 36.84 | 36.30 | ↓$0.54 (-1.47%) | 36.14 | 36.98 | 75.71K |
| 2024-12-11 | 36.51 | 36.66 | ↑$0.15 (0.41%) | 35.95 | 37.20 | 170.62K |
| 2024-12-10 | 36.38 | 36.20 | ↓$0.18 (-0.49%) | 35.90 | 36.93 | 101.78K |
| 2024-12-09 | 36.56 | 36.32 | ↓$0.24 (-0.66%) | 36.23 | 36.98 | 102.07K |
| 2024-12-06 | 36.68 | 36.42 | ↓$0.26 (-0.71%) | 35.76 | 36.73 | 105.07K |
| 2024-12-05 | 37.04 | 36.42 | ↓$0.62 (-1.67%) | 36.37 | 37.60 | 87.36K |
| 2024-12-04 | 36.63 | 36.87 | ↑$0.24 (0.66%) | 36.40 | 37.06 | 69.38K |
| 2024-12-03 | 36.88 | 36.47 | ↓$0.41 (-1.11%) | 36.47 | 37.01 | 54.75K |
| 2024-12-02 | 36.81 | 36.89 | ↑$0.08 (0.22%) | 36.57 | 37.32 | 80.70K |
| 2024-11-29 | 37.51 | 37.14 | ↓$0.37 (-0.99%) | 36.81 | 37.75 | 60.19K |
| 2024-11-27 | 38.10 | 37.32 | ↓$0.78 (-2.05%) | 37.31 | 38.35 | 84.85K |
| 2024-11-26 | 37.57 | 37.71 | ↑$0.14 (0.37%) | 37.21 | 38.25 | 157.82K |
| 2024-11-25 | 37.90 | 37.73 | ↓$0.17 (-0.45%) | 37.70 | 38.89 | 161.54K |
| 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 |
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