Washington Trust Bancorp Inc (WASH)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.29 | 7.98465829847 | 28.68 | 32.745 | 28.24 | 144358 | 30.71052923 | CS |
| 4 | 5.15 | 19.9457784663 | 25.82 | 32.745 | 25.54 | 131945 | 27.82359793 | CS |
| 12 | 4.85 | 18.5681470138 | 26.12 | 32.745 | 24.7 | 90117 | 26.94412068 | CS |
| 26 | 1.82 | 6.243567753 | 29.15 | 32.745 | 24.11 | 92499 | 26.55864207 | CS |
| 52 | 2.24 | 7.79672815872 | 28.73 | 33.9599 | 21.69 | 95282 | 27.40950623 | CS |
| 156 | -19.25 | -38.3313420948 | 50.22 | 60.59 | 21.69 | 81429 | 36.4455925 | CS |
| 260 | -20.13 | -39.3933463796 | 51.1 | 60.59 | 21.69 | 74944 | 38.2939537 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 30.97 | -0.05 | -0.16 | 31.04 | 31.69 | 30.9 | 86727 |
| 1721342100 | 31.02 | -1.37 | -4.23 | 32.13 | 32.744999 | 30.92 | 115554 |
| 1721255700 | 32.39 | 1.25 | 4.01 | 30.56 | 32.64 | 30.415 | 212582 |
| 1721169300 | 31.14 | 1.64 | 5.56 | 29.68 | 31.23 | 29.66 | 141863 |
| 1721082900 | 29.5 | 0.97 | 3.40 | 29.03 | 29.78 | 28.8 | 98274 |
| 1720823700 | 28.53 | 0.32 | 1.13 | 28.68 | 29.11 | 28.24 | 153517 |
| 1720737300 | 28.21 | 1.73 | 6.53 | 27.25 | 28.72 | 26.9945 | 330678 |
| 1720650900 | 26.48 | 0.1 | 0.38 | 26.43 | 26.62 | 26.2 | 200026 |
| 1720564500 | 26.38 | 0.39 | 1.50 | 25.96 | 26.38 | 25.845 | 135717 |
| 1720478100 | 25.99 | 0.16 | 0.62 | 26.06 | 26.33 | 25.91 | 126617 |
| 1720218900 | 25.83 | -0.57 | -2.16 | 26.36 | 26.37 | 25.79 | 79851 |
| 1720040640 | 26.4 | -0.61 | -2.26 | 26.99 | 27.05 | 26.39 | 72935 |
| 1719959700 | 27.01 | 0.62 | 2.35 | 26.39 | 27.045 | 26.39 | 83659 |
| 1719873300 | 26.39 | -0.12 | -0.45 | 26.93 | 26.98 | 26.21 | 95753 |
| 1719614100 | 26.51 | 0 | 0.00 | 26.51 | 26.51 | 26.51 | 0 |
| 1719527700 | 26.51 | 0.58 | 2.24 | 26 | 26.57 | 25.99 | 83254 |
| 1719441300 | 25.93 | 0.25 | 0.97 | 25.57 | 26.105 | 25.54 | 97452 |
| 1719354900 | 25.68 | -0.18 | -0.70 | 25.77 | 26.01 | 25.67 | 69906 |
| 1719268500 | 25.86 | 0.3 | 1.17 | 25.78 | 26.2521 | 25.78 | 84212 |
| 1719009300 | 25.56 | -0.2 | -0.78 | 25.82 | 25.99 | 25.54 | 193157 |
| 1718922900 | 25.76 | -0.03 | -0.12 | 25.59 | 26.19 | 25.5525 | 49423 |
| 1718750100 | 25.79 | 0.14 | 0.55 | 25.65 | 26.05 | 25.65 | 59210 |
| 1718663700 | 25.65 | 0.39 | 1.54 | 25.2 | 25.69 | 24.91 | 71267 |
| 1718404500 | 25.26 | -0.37 | -1.44 | 25.25 | 25.415 | 25.0395 | 50263 |
| 1718318100 | 25.63 | -0.34 | -1.31 | 25.99 | 25.99 | 25.37 | 56343 |
| 1718231700 | 25.97 | 0.97 | 3.88 | 25.75 | 26.55 | 25.61 | 114470 |
| 1718145300 | 25 | -0.15 | -0.60 | 25.11 | 25.3 | 24.7 | 98142 |
| 1718058900 | 25.15 | -0.78 | -3.01 | 25.61 | 25.75 | 25.05 | 141341 |
| 1717799700 | 25.93 | 0.03 | 0.12 | 25.64 | 26.1 | 25.6 | 75936 |
| 1717713300 | 25.9 | 0.1 | 0.39 | 25.68 | 25.95 | 25.465 | 82324 |
| 1717626900 | 25.8 | 0.33 | 1.30 | 25.61 | 25.8 | 25.3325 | 75900 |
| 1717540500 | 25.47 | -0.21 | -0.82 | 25.45 | 25.83 | 25.4201 | 80627 |
| 1717454100 | 25.68 | -0.57 | -2.17 | 26.46 | 26.49 | 25.67 | 83266 |
| 1717194900 | 26.25 | 0.2 | 0.77 | 26.21 | 26.44 | 26.09 | 63341 |
| 1717108500 | 26.05 | 0.55 | 2.16 | 25.94 | 26.16 | 25.69 | 49948 |
| 1717022100 | 25.5 | -0.54 | -2.07 | 25.59 | 25.625 | 25.26 | 70479 |
| 1716935700 | 26.04 | -0.19 | -0.72 | 26.25 | 26.62 | 25.98 | 52344 |
| 1716590100 | 26.23 | 0.08 | 0.31 | 26.29 | 26.45 | 26.01 | 41778 |
| 1716503700 | 26.15 | -0.89 | -3.29 | 27.06 | 27.51 | 26.12 | 67049 |
| 1716417300 | 27.04 | -0.2 | -0.73 | 27.24 | 27.355 | 26.905 | 81074 |
| 1716330900 | 27.24 | -0.09 | -0.33 | 27.22 | 27.5 | 27.15 | 53751 |
| 1716244500 | 27.33 | -0.44 | -1.58 | 27.7 | 27.99 | 27.33 | 48455 |
| 1715985300 | 27.77 | 0.23 | 0.84 | 27.76 | 27.8542 | 27.62 | 56189 |
| 1715898900 | 27.54 | 0.19 | 0.69 | 27.31 | 27.698 | 27.16 | 62595 |
| 1715812500 | 27.35 | 0.1 | 0.37 | 27.5 | 27.65 | 27.1241 | 65850 |
| 1715726100 | 27.25 | 0.47 | 1.76 | 27.17 | 27.33 | 26.99 | 56075 |
| 1715639700 | 26.78 | -0.03 | -0.11 | 26.95 | 27.14 | 26.76 | 57197 |
| 1715380500 | 26.81 | -0.24 | -0.89 | 27.08 | 27.1 | 26.685 | 64326 |
| 1715294100 | 27.05 | 0.32 | 1.20 | 26.7 | 27.07 | 26.43 | 75986 |
| 1715207700 | 26.73 | 0.55 | 2.10 | 26.01 | 26.73 | 25.96 | 54899 |
| 1715121300 | 26.18 | -0.37 | -1.39 | 26.6 | 26.75 | 26.15 | 55150 |
| 1715034900 | 26.55 | 0.01 | 0.04 | 26.61 | 26.94 | 26.49 | 80269 |
| 1714775700 | 26.54 | 0.16 | 0.61 | 26.91 | 27 | 26.42 | 68190 |
| 1714689300 | 26.38 | 0.18 | 0.69 | 26.49 | 26.7099 | 26.27 | 77718 |
| 1714602900 | 26.2 | 0.74 | 2.91 | 25.69 | 26.645 | 25.69 | 87590 |
| 1714516500 | 25.46 | -0.22 | -0.86 | 25.4 | 25.69 | 25.31 | 99065 |
| 1714430100 | 25.68 | -0.46 | -1.76 | 26.25 | 26.43 | 25.64 | 77574 |
| 1714170900 | 26.14 | 0.15 | 0.58 | 26.12 | 26.4836 | 26.06 | 66115 |
| 1714084500 | 25.99 | -0.48 | -1.81 | 26.1 | 26.495 | 25.67 | 110310 |
| 1713998100 | 26.47 | 0.01 | 0.04 | 26.06 | 26.51 | 25.865 | 71242 |
| 1713911700 | 26.46 | 0.71 | 2.76 | 25.52 | 26.56 | 25.32 | 88863 |
| 1713825300 | 25.75 | 0.2 | 0.78 | 26.12 | 27.3708 | 25.55 | 171280 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
