WASH - WASHINGTON TRUST BANCORP INC
28.38
-0.210 -0.740%
Share volume: 89,746
Last Updated: 05-09-2025
Banking/State Commercial Banks – Fed Reserve System:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$28.59
-0.21
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $28.60 | $28.60 | $28.60 | $28.60 | $28.28 | $28.28 | $28.38 | $28.38 | 89,746 | $89,746.00 |
| 05-08-2025 | $28.27 | $28.27 | $28.74 | $28.74 | $27.93 | $27.93 | $28.59 | $28.59 | 133,308 | $133,308.00 |
| 05-07-2025 | $28.36 | $28.36 | $28.44 | $28.44 | $27.84 | $27.84 | $27.90 | $27.90 | 105,864 | $105,864.00 |
| 05-06-2025 | $28.01 | $28.01 | $28.31 | $28.31 | $27.68 | $27.68 | $28.10 | $28.10 | 94,241 | $94,241.00 |
| 05-05-2025 | $28.37 | $28.37 | $28.66 | $28.66 | $28.28 | $28.28 | $28.28 | $28.28 | 119,151 | $119,151.00 |
| 05-02-2025 | $28.30 | $28.30 | $28.70 | $28.70 | $28.09 | $28.09 | $28.62 | $28.62 | 161,090 | $161,090.00 |
| 05-01-2025 | $27.60 | $27.60 | $28.24 | $28.24 | $27.49 | $27.49 | $27.96 | $27.96 | 96,884 | $96,884.00 |
| 04-30-2025 | $27.51 | $27.51 | $27.87 | $27.87 | $27.16 | $27.16 | $27.60 | $27.60 | 129,131 | $129,131.00 |
| 04-29-2025 | $27.76 | $27.76 | $28.10 | $28.10 | $27.61 | $27.61 | $28.01 | $28.01 | 282,967 | $282,967.00 |
| 04-28-2025 | $27.78 | $27.78 | $27.93 | $27.93 | $27.23 | $27.23 | $27.83 | $27.83 | 137,356 | $137,356.00 |
