Washington Trust Bancorp, Inc. (WASH) NASDAQ

32.79

+0.62(+1.93%)

Updated at June 02 04:00PM

Currency In USD

WASH Historical Return

If you invested $1000 in Washington Trust Bancorp, Inc. (WASH) 10 years ago, it would be worth $1,406.69 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $809.63, while $1000 invested 1 year ago would be worth $1,263.1. This corresponds to total returns of 40.67%, -19.04%, 26.31%, respectively, with annualized returns of 3.47%, -4.13%, 26.31%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

WASH Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	32.02	32.79	32.79	32.86	32.01	104,593
June 01, 2026	32.23	32.17	32.17	32.35	31.74	168,971
May 29, 2026	32.27	32.57	32.57	32.81	32.2	144,018
May 28, 2026	32.38	32.38	32.38	32.4	31.75	105,019
May 27, 2026	32.52	32.41	32.41	32.81	32.21	98,303
May 26, 2026	32.44	32.46	32.46	32.68	31.66	116,490
May 22, 2026	32.42	32.09	32.09	32.42	32.04	189,238
May 21, 2026	31.88	32.33	32.33	32.42	31.6	147,330
May 20, 2026	31.43	32.12	32.12	32.42	31.39	192,679
May 19, 2026	31.38	31.43	31.43	31.8	31.07	180,533
May 18, 2026	31.04	31.56	31.56	31.83	30.99	138,970
May 15, 2026	31.18	30.92	30.92	31.32	30.71	170,096
May 14, 2026	31.46	31.28	31.28	31.99	31.25	136,309
May 13, 2026	31.49	31.37	31.37	31.91	31.33	141,797
May 12, 2026	31.51	31.66	31.66	31.91	30.92	152,765
May 11, 2026	32.48	31.61	31.61	32.48	31.5	185,619
May 08, 2026	32.34	32.33	32.33	32.49	31.93	134,355
May 07, 2026	32.03	32.2	32.2	32.48	31.66	178,451
May 06, 2026	32	31.99	31.99	32.34	31.79	208,449
May 05, 2026	31.26	31.76	31.76	31.94	31.26	148,157
May 04, 2026	31.8	31.23	31.23	32.17	31.18	198,133
May 01, 2026	31.28	31.94	31.94	32.14	31.24	260,252
April 30, 2026	30.83	31.43	31.43	31.75	30.82	211,052
April 29, 2026	32.04	31.02	31.02	32.08	30.94	214,359
April 28, 2026	32.08	31.97	31.97	32.46	31.71	248,214
April 27, 2026	30.97	31.63	31.63	31.81	30.62	312,976
April 24, 2026	31.26	30.81	30.81	31.4	30.8	231,663
April 23, 2026	30.36	31.44	31.44	31.57	30.36	253,185
April 22, 2026	30.16	30.2	30.2	30.9	29.94	428,939
April 21, 2026	31.36	30	30	33.02	29.9	846,515
April 20, 2026	35.97	36.1	36.1	36.48	35.03	118,658
April 17, 2026	35.69	35.97	35.97	36.57	35.4	130,751
April 16, 2026	35.47	35.24	35.24	35.58	34.94	134,390
April 15, 2026	36.41	35.61	35.61	36.41	35.61	145,340
April 14, 2026	35.67	36.43	36.43	36.56	35.36	398,859
April 13, 2026	35.58	35.74	35.74	35.84	35.32	188,139
April 10, 2026	35.63	35.7	35.7	35.94	35.1	189,516
April 09, 2026	34.8	35.72	35.72	35.82	34.77	154,338
April 08, 2026	35.18	34.98	34.98	35.53	34.69	110,919
April 07, 2026	34.06	34.5	34.5	34.66	33.99	122,800
April 06, 2026	33.49	34.16	34.16	34.24	33.21	100,462
April 02, 2026	32.96	33.68	33.68	33.73	32.58	127,204
April 01, 2026	32.96	33.43	33.43	33.59	32.96	165,590
March 31, 2026	33.49	33.46	32.9	33.49	32.71	232,104
March 30, 2026	32.98	32.91	32.36	33.06	32.5	199,601
March 27, 2026	32.84	32.64	32.09	33.13	32.52	135,033
March 26, 2026	32.94	33.17	32.61	33.28	32.85	120,202
March 25, 2026	33.63	33.16	32.61	33.63	32.95	143,729
March 24, 2026	32.62	33.14	32.59	33.36	32.49	142,002
March 23, 2026	32.65	32.91	32.36	33.43	32.36	197,061
March 20, 2026	32.27	32.13	31.59	32.38	31.67	404,506
March 19, 2026	31.85	32.22	31.68	32.58	31.51	258,008
March 18, 2026	32.02	32.01	31.47	32.34	31.77	391,226
March 17, 2026	32.53	32.16	31.62	32.56	31.81	192,134
March 16, 2026	32.35	32.25	31.71	32.61	32.19	207,249
March 13, 2026	33.07	32.14	31.6	33.09	32	144,509
March 12, 2026	31.86	32.62	32.07	32.78	31.56	177,142
March 11, 2026	32.63	32.47	31.93	33.26	32.02	154,024
March 10, 2026	32.88	32.9	32.35	33.59	32.46	188,302
March 09, 2026	32.91	32.88	32.33	33.1	31.96	161,220