$WASH: Washington Trust Bancorp, Inc. - Common Stock
2025-06-09 WASH 2025-06-09 05:02:27 30.07 26.33 2.40% WASH 2025-06-09 08:03:23 30.07 26.36 2.40% WASH 2025-06-09 10:03:19 27.94 27.85 0.92% WASH 2025-06-09 11:02:23 27.80 27.77 0.33% WASH 2025-06-09 12:03:16 27.80 27.73 0.18% WASH 2025-06-09 13:02:21 27.86 27.80 0.52% WASH 2025-06-09 14:03:20 27.90 27.86 0.74% WASH 2025-06-09 15:02:20 27.97 27.93 1.00% WASH 2025-06-09 16:03:18 30.07 26.36 0.22% WASH 2025-06-09 17:02:15 28.05 27.45 0.22% WASH 2025-06-09 18:03:16 27.80 26.36 0.22% WASH 2025-06-09 19:02:17 27.80 27.46 0.22% WASH 2025-06-09 20:03:13 0.00 0.00 0.22% 2025-06-10 WASH 2025-06-10 05:02:18 30.07 26.36 0.22% WASH 2025-06-10 08:03:21 30.07 26.15 0.22% WASH 2025-06-10 10:03:23 28.17 27.98 1.05% WASH 2025-06-10 11:02:20 28.25 28.16 1.55% WASH 2025-06-10 12:03:23 28.21 28.13 1.48% WASH 2025-06-10 13:02:22 28.21 28.15 1.55% WASH 2025-06-10 14:03:16 28.07 27.99 1.19% WASH 2025-06-10 15:02:17 28.18 28.12 1.55% WASH 2025-06-10 16:03:15 28.70 27.96 1.44% WASH 2025-06-10 18:03:14 30.07 27.96 1.44% WASH 2025-06-10 20:03:13 0.00 0.00 1.44% 2025-06-11 WASH 2025-06-11 05:02:20 30.07 26.15 1.44% WASH 2025-06-11 09:02:19 30.07 26.15 0.54% WASH 2025-06-11 10:03:23 28.37 28.05 0.47% WASH 2025-06-11 11:02:20 28.19 28.11 -0.11% WASH 2025-06-11 12:03:15 28.03 27.90 -0.58% WASH 2025-06-11 13:02:17 27.93 27.87 -0.94% WASH 2025-06-11 14:03:16 28.06 27.98 -0.43% WASH 2025-06-11 15:02:17 27.91 27.87 -0.83% WASH 2025-06-11 16:03:14 28.30 27.36 -0.83% WASH 2025-06-11 17:02:11 28.30 27.36 -0.82% WASH 2025-06-11 18:03:10 28.30 26.15 -0.82% WASH 2025-06-11 20:03:09 0.00 0.00 -0.82% 2025-06-12 WASH 2025-06-12 05:02:21 30.86 26.15 -0.82% WASH 2025-06-12 08:03:23 31.46 26.15 -0.82% WASH 2025-06-12 10:03:20 27.66 27.43 -1.10% WASH 2025-06-12 11:02:19 27.93 27.87 0.00% WASH 2025-06-12 12:03:21 27.75 27.70 -0.50% WASH 2025-06-12 13:02:17 27.75 27.68 -0.71% WASH 2025-06-12 14:03:15 27.77 27.73 -0.46% WASH 2025-06-12 15:02:18 27.80 27.77 -0.39% WASH 2025-06-12 16:03:11 37.25 26.15 -0.18% WASH 2025-06-12 17:02:18 28.37 26.15 -0.18% WASH 2025-06-12 18:03:14 31.46 26.15 -0.18% WASH 2025-06-12 20:03:12 0.00 0.00 -0.18% 2025-06-13 WASH 2025-06-13 04:03:17 0.00 10.46 -0.18% WASH 2025-06-13 12:03:16 27.49 27.44 -1.33% WASH 2025-06-13 13:02:21 27.53 27.45 -1.22% WASH 2025-06-13 14:03:19 27.46 27.39 -1.40% WASH 2025-06-13 15:02:21 27.35 27.27 -1.79% WASH 2025-06-13 16:03:22 37.25 27.15 -2.22% WASH 2025-06-13 17:02:15 27.73 27.15 -2.23% WASH 2025-06-13 18:03:15 31.46 27.15 -2.23% WASH 2025-06-13 20:03:19 0.00 0.00 -2.23% 2025-06-16 WASH 2025-06-16 04:03:13 0.00 9.83 -2.23% WASH 2025-06-16 05:02:21 30.68 26.15 -2.23% WASH 2025-06-16 08:03:17 31.46 26.15 -2.23% WASH 2025-06-16 10:03:26 27.37 27.25 0.32% WASH 2025-06-16 11:02:17 27.60 27.55 1.36% WASH 2025-06-16 12:03:16 27.48 27.42 0.86% WASH 2025-06-16 13:02:19 27.42 27.38 0.65% WASH 2025-06-16 14:03:19 27.31 27.27 0.32% WASH 2025-06-16 15:02:17 27.27 27.23 0.22% WASH 2025-06-16 16:03:16 27.66 26.15 -0.29% WASH 2025-06-16 17:02:13 27.66 26.86 -0.29% WASH 2025-06-16 18:03:16 27.43 26.95 -0.29% WASH 2025-06-16 19:02:14 27.33 26.86 -0.29% WASH 2025-06-16 20:03:10 0.00 0.00 -0.29% 2025-06-17 WASH 2025-06-17 05:02:45 27.03 26.15 -0.29% WASH 2025-06-17 06:03:16 30.07 26.15 -0.29% WASH 2025-06-17 08:03:13 31.46 26.15 -0.29% WASH 2025-06-17 10:03:15 27.24 27.08 0.15% WASH 2025-06-17 11:02:14 26.96 26.92 -0.62% WASH 2025-06-17 12:03:16 26.95 26.87 -0.77% WASH 2025-06-17 13:02:18 26.89 26.85 -0.92% WASH 2025-06-17 14:03:15 26.84 26.77 -1.10% WASH 2025-06-17 15:02:20 26.86 26.82 -1.03% WASH 2025-06-17 16:03:12 27.31 26.59 -1.21% WASH 2025-06-17 17:02:12 27.31 26.59 -1.22% WASH 2025-06-17 18:03:12 31.46 26.59 -1.22% WASH 2025-06-17 20:03:14 0.00 0.00 -1.22% 2025-06-18 WASH 2025-06-18 05:02:24 30.00 26.21 -1.22% WASH 2025-06-18 08:03:17 30.07 26.21 -1.22% WASH 2025-06-18 09:02:20 26.91 26.21 -1.22% WASH 2025-06-18 10:03:17 26.89 26.81 0.41% WASH 2025-06-18 11:02:24 27.00 26.97 0.74% WASH 2025-06-18 12:03:13 27.02 26.99 0.88% WASH 2025-06-18 13:02:17 27.02 26.94 0.63% WASH 2025-06-18 14:03:17 27.09 26.97 0.81% WASH 2025-06-18 15:02:23 26.86 26.81 0.29% WASH 2025-06-18 16:03:23 30.07 26.30 0.48% WASH 2025-06-18 17:02:17 29.85 26.30 0.49% WASH 2025-06-18 18:03:12 29.85 26.51 0.49% WASH 2025-06-18 20:03:17 0.00 0.00 0.49% 2025-06-20 WASH 2025-06-20 05:02:11 30.04 26.30 0.49% WASH 2025-06-20 08:03:12 30.07 26.30 0.49% WASH 2025-06-20 09:02:14 31.46 27.05 0.49% WASH 2025-06-20 10:03:18 27.10 26.91 0.67% WASH 2025-06-20 11:02:18 26.90 26.80 -0.11% WASH 2025-06-20 12:03:14 26.79 26.76 -0.52% WASH 2025-06-20 13:02:14 26.89 26.82 -0.11% WASH 2025-06-20 14:03:18 26.82 26.79 -0.34% WASH 2025-06-20 15:02:14 26.88 26.85 -0.11% WASH 2025-06-20 16:18:15 27.34 26.30 -0.33% WASH 2025-06-20 18:19:49 27.14 26.55 -0.33% WASH 2025-06-20 19:02:28 27.15 26.56 -0.33% WASH 2025-06-20 20:03:06 0.00 0.00 -0.33% 2025-06-23 WASH 2025-06-23 05:02:13 30.05 26.30 -0.33% WASH 2025-06-23 09:12:56 30.07 26.30 -0.33% WASH 2025-06-23 10:05:31 27.30 27.03 1.11% WASH 2025-06-23 11:03:03 27.13 27.03 1.00% WASH 2025-06-23 12:02:30 26.85 26.82 0.07% WASH 2025-06-23 13:03:03 26.77 26.69 -0.30% WASH 2025-06-23 14:02:34 27.10 27.06 1.08% WASH 2025-06-23 15:03:00 27.27 27.25 1.71% WASH 2025-06-23 16:02:33 28.17 27.08 3.05% WASH 2025-06-23 17:02:57 28.17 27.08 3.43% WASH 2025-06-23 18:02:29 27.92 27.44 3.43% WASH 2025-06-23 19:02:57 28.04 27.63 3.43% WASH 2025-06-23 20:02:28 0.00 0.00 3.43% 2025-06-24 WASH 2025-06-24 05:02:20 30.07 26.30 3.43% WASH 2025-06-24 09:02:19 28.22 27.22 3.43% WASH 2025-06-24 10:03:13 28.07 27.82 1.57% WASH 2025-06-24 11:02:23 28.24 28.18 2.24% WASH 2025-06-24 12:03:12 28.06 28.03 1.57% WASH 2025-06-24 13:02:30 28.06 27.98 1.60% WASH 2025-06-24 14:03:13 28.08 28.04 1.68% WASH 2025-06-24 15:02:21 28.07 28.03 1.57% WASH 2025-06-24 16:03:15 28.40 27.68 0.90% WASH 2025-06-24 17:02:24 28.40 27.68 0.87% WASH 2025-06-24 18:03:12 28.14 27.68 0.87% WASH 2025-06-24 20:03:05 0.00 0.00 0.87% 2025-06-25 WASH 2025-06-25 05:02:23 30.07 26.30 0.87% WASH 2025-06-25 10:03:18 27.81 27.65 -0.22% WASH 2025-06-25 11:02:28 27.70 27.57 -0.83% WASH 2025-06-25 12:03:18 27.67 27.61 -0.69% WASH 2025-06-25 13:02:25 27.64 27.54 -1.01% WASH 2025-06-25 14:03:15 27.73 27.67 -0.62% WASH 2025-06-25 15:02:25 27.69 27.63 -0.76% WASH 2025-06-25 16:03:11 30.07 27.50 -0.87% WASH 2025-06-25 17:02:25 30.07 27.50 -0.86% WASH 2025-06-25 20:03:06 0.00 0.00 -0.86% 2025-06-26 WASH 2025-06-26 05:02:28 30.07 26.30 -0.86% WASH 2025-06-26 09:02:30 27.85 26.30 -0.86% WASH 2025-06-26 10:03:08 27.78 27.70 0.39% WASH 2025-06-26 11:02:25 27.97 27.85 0.90% WASH 2025-06-26 12:03:10 27.89 27.84 0.90% WASH 2025-06-26 13:02:30 27.99 27.93 1.29% WASH 2025-06-26 14:03:08 28.03 27.99 1.40% WASH 2025-06-26 15:02:26 28.11 28.07 1.65% WASH 2025-06-26 16:03:04 28.73 27.62 2.05% WASH 2025-06-26 17:02:23 28.73 27.62 2.06% WASH 2025-06-26 18:03:13 30.07 27.48 2.06% WASH 2025-06-26 20:03:06 0.00 0.00 2.06% 2025-06-27 WASH 2025-06-27 05:00:50 31.65 27.47 2.06% WASH 2025-06-27 08:00:59 31.46 27.47 2.06% WASH 2025-06-27 10:00:55 28.39 28.31 0.76% WASH 2025-06-27 11:00:46 28.58 28.52 1.30% WASH 2025-06-27 12:00:54 28.30 28.26 0.36% WASH 2025-06-27 13:00:44 28.34 28.31 0.62% WASH 2025-06-27 14:00:53 28.24 28.21 0.22% WASH 2025-06-27 15:00:56 28.07 28.02 -0.47% WASH 2025-06-27 16:00:52 28.26 28.23 0.29% WASH 2025-06-27 17:00:43 31.46 27.47 0.28% WASH 2025-06-27 18:00:44 30.65 27.47 0.28% WASH 2025-06-27 21:00:43 0.00 0.00 0.28% 2025-06-30 WASH 2025-06-30 05:00:48 30.07 26.30 0.28% WASH 2025-06-30 08:00:53 30.07 26.30 1.21% WASH 2025-06-30 10:00:52 28.63 28.55 1.35% WASH 2025-06-30 11:00:46 28.52 28.42 0.78% WASH 2025-06-30 12:00:50 28.32 28.25 0.07% WASH 2025-06-30 13:00:47 28.29 28.26 0.14% WASH 2025-06-30 14:00:59 28.24 28.17 -0.25% WASH 2025-06-30 15:00:46 28.44 28.41 0.71% WASH 2025-06-30 16:00:58 28.30 28.27 0.14% WASH 2025-06-30 17:00:49 28.84 28.00 0.14% WASH 2025-06-30 18:01:02 30.07 28.00 0.14% WASH 2025-06-30 20:00:51 30.07 26.30 0.14% WASH 2025-06-30 21:00:42 0.00 0.00 0.14% 2025-07-01 WASH 2025-07-01 05:00:48 30.07 26.30 0.14% WASH 2025-07-01 08:00:55 27.95 26.30 0.32% WASH 2025-07-01 09:00:48 27.95 26.30 0.25% WASH 2025-07-01 10:00:49 27.93 27.79 0.25% WASH 2025-07-01 11:00:48 28.25 28.18 1.84% WASH 2025-07-01 12:00:50 28.57 28.53 2.80% WASH 2025-07-01 13:00:48 28.69 28.60 3.29% WASH 2025-07-01 14:01:01 28.89 28.80 4.00% WASH 2025-07-01 15:00:49 28.89 28.82 3.96% WASH 2025-07-01 16:00:52 28.70 28.66 3.50% WASH 2025-07-01 17:00:50 29.29 28.16 2.02% WASH 2025-07-01 18:00:51 30.07 26.30 2.02% WASH 2025-07-01 21:00:44 0.00 0.00 2.02% 2025-07-02 WASH 2025-07-02 05:00:49 30.07 26.30 2.02% WASH 2025-07-02 10:00:54 28.79 28.62 0.00% WASH 2025-07-02 11:00:44 29.25 29.12 1.55% WASH 2025-07-02 12:00:51 29.28 29.18 1.73% WASH 2025-07-02 13:00:48 29.18 29.10 1.59% WASH 2025-07-02 14:01:00 29.24 29.21 1.88% WASH 2025-07-02 15:00:45 29.33 29.28 2.09% WASH 2025-07-02 16:00:53 29.27 29.25 2.02% WASH 2025-07-02 17:00:53 29.86 29.00 1.98% WASH 2025-07-02 18:00:56 30.07 29.00 1.98% WASH 2025-07-02 21:00:57 0.00 0.00 1.98% 2025-07-03 WASH 2025-07-03 05:00:50 30.07 26.30 1.98% WASH 2025-07-03 05:41:59 Washington Trust Bancorp: Time For A Downgrade WASH 2025-07-03 10:00:55 29.71 29.45 1.50% WASH 2025-07-03 11:00:51 29.83 29.76 1.95% WASH 2025-07-03 12:00:54 29.74 29.69 1.57% WASH 2025-07-03 13:00:47 29.66 29.63 1.22% WASH 2025-07-03 14:00:50 29.94 29.32 1.30% WASH 2025-07-03 15:00:49 29.93 29.32 1.30% WASH 2025-07-03 18:00:53 0.00 0.00 1.30% 2025-07-07 WASH 2025-07-07 05:00:57 30.07 26.18 1.30% WASH 2025-07-07 08:00:55 30.07 29.36 1.30% WASH 2025-07-07 10:00:59 29.90 29.82 0.72% WASH 2025-07-07 11:00:58 29.57 29.49 -0.38% WASH 2025-07-07 12:00:53 29.72 29.64 0.07% WASH 2025-07-07 13:00:44 29.46 29.38 -0.85% WASH 2025-07-07 14:00:54 29.54 29.49 -0.48% WASH 2025-07-07 15:00:42 29.62 29.56 -0.07% WASH 2025-07-07 16:00:53 29.61 29.57 -0.17% WASH 2025-07-07 17:00:52 30.07 29.03 -0.13% WASH 2025-07-07 18:00:56 30.07 23.27 -0.13% WASH 2025-07-07 21:00:45 0.00 0.00 -0.13% 2025-07-08 WASH 2025-07-08 05:00:55 30.07 26.29 -0.13% WASH 2025-07-08 06:00:59 30.07 29.00 -0.13% WASH 2025-07-08 10:00:51 30.10 29.99 1.42% WASH 2025-07-08 11:00:46 30.01 29.96 1.35% WASH 2025-07-08 12:00:51 30.01 29.87 1.15% WASH 2025-07-08 13:00:49 30.10 29.99 1.48% WASH 2025-07-08 14:00:52 30.06 29.94 1.25% WASH 2025-07-08 15:00:51 29.97 29.92 1.11% WASH 2025-07-08 16:00:56 29.80 29.76 0.57% WASH 2025-07-08 17:00:55 32.99 29.64 0.61% WASH 2025-07-08 18:00:59 32.99 28.63 0.61% WASH 2025-07-08 20:00:59 32.99 29.64 0.61% WASH 2025-07-08 21:00:52 0.00 0.00 0.61%