Advertisement
U.S. markets open in 4 hours 6 minutes

Washington Trust Bancorp, Inc. (WASH)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
27.47+1.15 (+4.37%)
At close: 04:00PM EDT
27.37 -0.10 (-0.36%)
After hours: 07:49PM EDT
  • Dividend

    WASH announced a cash dividend of 0.56 with an ex-date of Mar. 28, 2024

Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202426.3227.4726.3227.4727.4789,100
Mar 26, 202426.7426.7926.3026.3226.3286,100
Mar 25, 202426.0026.5425.9526.4626.4680,400
Mar 22, 202426.5726.7325.7325.7325.7379,000
Mar 21, 202425.9826.6925.9826.4126.4198,200
Mar 20, 202424.7326.4024.6525.9025.9096,000
Mar 19, 202424.4724.9024.4724.7024.7074,300
Mar 18, 202425.1025.1324.5024.5324.5392,800
Mar 15, 202424.9525.5324.9525.1525.15302,400
Mar 14, 202425.7525.7724.8824.9624.96111,700
Mar 13, 202425.9326.3625.7525.8225.8267,600
Mar 12, 202426.0226.0925.6825.9825.9882,900
Mar 11, 202426.1826.4226.0526.1026.1084,400
Mar 08, 202426.8326.9726.1626.1626.1647,100
Mar 07, 202426.6026.8926.2926.3526.3554,900
Mar 06, 202426.2926.6425.6026.2226.2291,800
Mar 05, 202425.4626.5225.4626.2426.2493,600
Mar 04, 202425.8226.2625.4925.6525.6592,800
Mar 01, 202425.5625.7525.0525.7525.75108,900
Feb 29, 202426.0026.5425.6625.7425.74101,800
Feb 28, 202425.5025.6925.3725.5825.5856,700
Feb 27, 202425.9126.1525.5125.5125.5179,200
Feb 26, 202425.8726.0925.5125.7425.7481,700
Feb 23, 202425.8926.3225.5025.9925.99111,000
Feb 22, 202426.3426.7025.6225.8225.82102,600
Feb 21, 202426.4926.6026.2426.4626.4645,300
Feb 20, 202426.8527.3026.6126.7026.7040,200
Feb 16, 202427.0827.4226.6727.0927.0955,800
Feb 15, 202426.4527.7326.4027.5727.5787,500
Feb 14, 202426.1926.4525.5526.2926.29114,500
Feb 13, 202426.7026.7025.2025.4925.49136,100
Feb 12, 202426.4027.7926.4027.5327.53114,000
Feb 09, 202425.8026.4425.2326.3826.3890,700
Feb 08, 202425.7125.7325.2325.6425.6492,900
Feb 07, 202425.7426.1025.0525.7225.72106,800
Feb 06, 202426.1626.6625.8126.0426.0463,600
Feb 05, 202426.4826.7125.9126.2126.21119,000
Feb 02, 202426.6927.2426.4526.7626.76105,700
Feb 01, 202427.9028.2026.2627.3627.36141,000
Jan 31, 202429.0829.3327.8127.8127.81145,100
Jan 30, 202430.0730.4329.9830.1330.1359,900
Jan 29, 202429.1830.3829.1230.3830.3860,300
Jan 26, 202429.1229.8828.8429.3129.3175,300
Jan 25, 202431.0031.3328.0129.1929.19172,400
Jan 24, 202430.7531.1330.4730.7830.7875,200
Jan 23, 202430.8631.4430.2630.4330.4364,200
Jan 22, 202430.0630.7130.0330.6630.6660,900
Jan 19, 202429.1529.6028.8129.6029.6048,200
Jan 18, 202429.0629.3328.7229.0229.0240,300
Jan 17, 202428.5529.2228.4428.9728.9759,900
Jan 16, 202429.3029.5828.9228.9428.9472,500
Jan 12, 202430.5130.9929.4129.8829.8874,600
Jan 11, 202430.0930.2629.4430.0630.0658,100
Jan 10, 202430.0530.5129.9230.4330.4358,700
Jan 09, 202430.3630.3929.9130.0930.0961,300
Jan 08, 202430.5630.7430.3630.6130.6148,500
Jan 05, 202430.1431.0030.1430.6830.68105,000
Jan 04, 202430.4531.1430.3630.4130.4189,500
Jan 03, 202431.7831.7830.6130.6230.6293,100
Jan 02, 202432.1232.8531.8932.0932.0989,100
Dec 29, 202333.2733.2732.3032.3832.38105,100
Dec 29, 20230.56 Dividend
Dec 28, 202333.2333.6433.0433.3532.7986,500
Dec 27, 202333.9433.9633.3633.5633.0086,900
Dec 26, 202332.9233.7732.6433.6433.08129,400
Dec 22, 202332.3032.8232.2332.6232.0777,000
Dec 21, 202332.1732.2831.5632.0031.4659,500
Dec 20, 202332.0832.6531.6231.6631.13148,800
Dec 19, 202331.7532.7331.5432.2431.7084,100
Dec 18, 202332.1432.2131.3531.6731.1477,900
Dec 15, 202333.0233.1731.9232.0631.52447,800
Dec 14, 202332.0533.1032.0532.8832.33146,800
Dec 13, 202329.2931.7629.2231.5731.04156,300
Dec 12, 202329.5829.6729.3429.3528.8650,600
Dec 11, 202329.4429.9529.4329.6029.1093,100
Dec 08, 202329.5430.0029.3029.5129.0146,800
Dec 07, 202328.6529.5028.6529.4728.9873,300
Dec 06, 202328.5029.4728.4028.6128.1390,500
Dec 05, 202328.7128.7128.2328.2327.7678,300
Dec 04, 202328.6229.1228.5728.8628.3888,300
Dec 01, 202326.7728.9626.7228.8628.38135,300
Nov 30, 202327.1827.1826.7126.7426.29125,500
Nov 29, 202326.5527.3126.4227.1026.64100,800
Nov 28, 202326.0026.3025.7026.2125.7763,100
Nov 27, 202326.2926.6726.0926.1825.7456,400
Nov 24, 202326.3526.6126.1726.5426.0924,000
Nov 22, 202326.8026.9126.2626.4526.0158,100
Nov 21, 202326.9027.0526.4126.4325.9960,100
Nov 20, 202327.2627.2626.7327.0726.6251,000
Nov 17, 202327.0527.3226.7827.1126.6577,600
Nov 16, 202327.0127.2226.3626.5826.1354,900
Nov 15, 202326.8627.5126.8627.1926.7388,900
Nov 14, 202325.5026.9725.1326.9326.48117,100
Nov 13, 202324.2324.7724.1024.5024.0978,700
Nov 10, 202324.2824.6123.8924.4224.0167,600
Nov 09, 202325.1725.1724.0224.1023.7066,400
Nov 08, 202325.2225.2224.7424.8624.4462,500
Nov 07, 202324.8425.3924.5625.2224.8087,400
Nov 06, 202325.9025.9025.2325.4725.0484,600
Nov 03, 202325.2526.1025.2525.8025.37102,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...