Washington Trust Bancorp, Inc. - Price History
Monthly price history for WASH (Washington Trust Bancorp, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $26.30 | $26.30 |
| March 2024 | $26.88 | $26.88 |
| February 2024 | $25.22 | $25.74 |
| January 2024 | $27.24 | $27.81 |
| December 2023 | $31.72 | $32.38 |
| November 2023 | $25.76 | $26.74 |
| October 2023 | $22.34 | $23.19 |
| September 2023 | $25.36 | $26.33 |
| August 2023 | $26.42 | $28 |
| July 2023 | $30.24 | $32.06 |
| June 2023 | $25.29 | $26.81 |
| May 2023 | $23.54 | $25.46 |
| April 2023 | $25.99 | $28.11 |
| March 2023 | $32.04 | $34.66 |
| February 2023 | $38.20 | $42 |
| January 2023 | $38.90 | $42.77 |
| December 2022 | $42.91 | $47.18 |
| November 2022 | $44.73 | $49.76 |
| October 2022 | $43.60 | $48.50 |
| September 2022 | $41.78 | $46.48 |
| August 2022 | $45 | $50.63 |
| July 2022 | $48.78 | $54.88 |
| June 2022 | $42.99 | $48.37 |
| May 2022 | $44.12 | $50.20 |
| April 2022 | $41.25 | $46.94 |
| March 2022 | $46.14 | $52.50 |
| February 2022 | $47.22 | $54.27 |
| January 2022 | $49.66 | $57.08 |
| December 2021 | $49.04 | $56.37 |
| November 2021 | $46.36 | $53.80 |
| October 2021 | $47.10 | $54.66 |
| September 2021 | $45.65 | $52.98 |
| August 2021 | $45.45 | $53.26 |
| July 2021 | $41.60 | $48.75 |
| June 2021 | $43.82 | $51.35 |
| May 2021 | $46.46 | $54.99 |
| April 2021 | $43.13 | $51.05 |
| March 2021 | $43.62 | $51.63 |
| February 2021 | $39.78 | $47.55 |
| January 2021 | $36.45 | $43.58 |
| December 2020 | $37.48 | $44.80 |
| November 2020 | $32.52 | $39.32 |
| October 2020 | $27.93 | $33.77 |
| September 2020 | $25.35 | $30.66 |
| August 2020 | $27.16 | $33.38 |
| July 2020 | $27.12 | $33.34 |
| June 2020 | $26.64 | $32.75 |
| May 2020 | $25.60 | $31.97 |
| April 2020 | $28.04 | $35.01 |
| March 2020 | $29.28 | $36.56 |
| February 2020 | $33.90 | $42.92 |
| January 2020 | $37.38 | $47.33 |
| December 2019 | $42.48 | $53.79 |
| November 2019 | $40.83 | $52.19 |
| October 2019 | $39.97 | $51.09 |
| September 2019 | $37.79 | $48.31 |
| August 2019 | $35.92 | $46.40 |
| July 2019 | $38.89 | $50.23 |
| June 2019 | $40.40 | $52.18 |
| May 2019 | $37.63 | $49.09 |
| April 2019 | $39.72 | $51.81 |
| March 2019 | $36.91 | $48.15 |
| February 2019 | $39.79 | $52.40 |
| January 2019 | $39.52 | $52.04 |
| December 2018 | $36.09 | $47.53 |
| November 2018 | $39.55 | $52.60 |
| October 2018 | $38.61 | $51.35 |
| September 2018 | $41.58 | $55.30 |
| August 2018 | $44.76 | $60 |
| July 2018 | $43.61 | $58.45 |
| June 2018 | $43.34 | $58.10 |
| May 2018 | $45.18 | $61 |
| April 2018 | $41.03 | $55.40 |
| March 2018 | $39.81 | $53.75 |
| February 2018 | $38.10 | $51.85 |
| January 2018 | $39.53 | $53.80 |
| December 2017 | $39.12 | $53.25 |
| November 2017 | $41.47 | $56.85 |
| October 2017 | $40.49 | $55.50 |
| September 2017 | $41.76 | $57.25 |
| August 2017 | $37.13 | $51.25 |
| July 2017 | $39.45 | $54.45 |
| June 2017 | $37.35 | $51.55 |
| May 2017 | $34.38 | $47.80 |
| April 2017 | $35.39 | $49.20 |
| March 2017 | $35.46 | $49.30 |
| February 2017 | $38.69 | $54.20 |
| January 2017 | $38.90 | $54.50 |
| December 2016 | $40.01 | $56.05 |
| November 2016 | $36.13 | $50.95 |
| October 2016 | $32.55 | $45.90 |
| September 2016 | $28.52 | $40.22 |
| August 2016 | $29.62 | $42.15 |
| July 2016 | $26.68 | $37.96 |
| June 2016 | $26.65 | $37.92 |
| May 2016 | $26.67 | $38.32 |
| April 2016 | $25.49 | $36.63 |
| March 2016 | $25.97 | $37.32 |
| February 2016 | $25.58 | $37.10 |
| January 2016 | $27.20 | $39.46 |
| December 2015 | $27.24 | $39.52 |
| November 2015 | $27.92 | $40.86 |
| October 2015 | $26.52 | $38.80 |
| September 2015 | $26.28 | $38.45 |
| August 2015 | $26.15 | $38.61 |
| July 2015 | $26.94 | $39.77 |
| June 2015 | $26.74 | $39.48 |
| May 2015 | $25.24 | $37.58 |
| April 2015 | $24.87 | $37.02 |
| March 2015 | $25.65 | $38.19 |
| February 2015 | $25 | $37.55 |
| January 2015 | $24.38 | $36.62 |
| December 2014 | $26.75 | $40.18 |
| November 2014 | $23.90 | $36.19 |
| October 2014 | $25.34 | $38.37 |
| September 2014 | $21.79 | $32.99 |
| August 2014 | $23.02 | $35.18 |
| July 2014 | $22.51 | $34.40 |
| June 2014 | $24.06 | $36.77 |
| May 2014 | $22.21 | $34.21 |
| April 2014 | $22.20 | $34.20 |
| March 2014 | $24.32 | $37.47 |
| February 2014 | $22.66 | $35.19 |
| January 2014 | $21.22 | $32.94 |
| December 2013 | $23.97 | $37.22 |
| November 2013 | $23.44 | $36.66 |
| October 2013 | $21.03 | $32.89 |
| September 2013 | $20.10 | $31.43 |
| August 2013 | $19.03 | $30.01 |
| July 2013 | $20.51 | $32.34 |
| June 2013 | $18.09 | $28.52 |
| May 2013 | $17.52 | $27.88 |
| April 2013 | $16.81 | $26.75 |
| March 2013 | $17.21 | $27.38 |
| February 2013 | $16.47 | $26.44 |
| January 2013 | $16.42 | $26.36 |
| December 2012 | $16.39 | $26.31 |
| November 2012 | $15.57 | $25.22 |
| October 2012 | $16.66 | $26.99 |
| September 2012 | $16.21 | $26.27 |
| August 2012 | $15.15 | $24.76 |
| July 2012 | $15.18 | $24.82 |
| June 2012 | $14.91 | $24.38 |
| May 2012 | $14.27 | $23.56 |
| April 2012 | $14.34 | $23.67 |
| March 2012 | $14.62 | $24.14 |
| February 2012 | $14.11 | $23.51 |
| January 2012 | $14.81 | $24.68 |
| December 2011 | $14.32 | $23.86 |
| November 2011 | $14.16 | $23.81 |
| October 2011 | $13.96 | $23.48 |
| September 2011 | $11.76 | $19.78 |
| August 2011 | $12.70 | $21.59 |
| July 2011 | $13.40 | $22.78 |
| June 2011 | $13.51 | $22.97 |
| May 2011 | $13.66 | $23.44 |
| April 2011 | $13.65 | $23.43 |
| March 2011 | $13.83 | $23.74 |
| February 2011 | $13.26 | $22.98 |
| January 2011 | $11.54 | $20 |
| December 2010 | $12.63 | $21.88 |
| November 2010 | $12 | $20.99 |
| October 2010 | $11.49 | $20.09 |
| September 2010 | $10.93 | $19.12 |
| August 2010 | $10.23 | $18.09 |
| July 2010 | $10.94 | $19.36 |
| June 2010 | $9.63 | $17.04 |
| May 2010 | $10.20 | $18.25 |
| April 2010 | $10.12 | $18.11 |
| March 2010 | $10.42 | $18.64 |
| February 2010 | $9.41 | $17.03 |
| January 2010 | $9.44 | $17.09 |
| December 2009 | $8.61 | $15.58 |
| November 2009 | $8.10 | $14.85 |
| October 2009 | $8.19 | $15.02 |
| September 2009 | $9.55 | $17.52 |
| August 2009 | $9.40 | $17.45 |
| July 2009 | $9.79 | $18.16 |
| June 2009 | $9.61 | $17.83 |
| May 2009 | $9 | $16.89 |
| April 2009 | $9.72 | $18.25 |
| March 2009 | $8.66 | $16.25 |
| February 2009 | $7.48 | $14.20 |
| January 2009 | $8.61 | $16.36 |
| December 2008 | $10.40 | $19.75 |
| November 2008 | $10.22 | $19.62 |
| October 2008 | $11.11 | $21.32 |
| September 2008 | $13.86 | $26.60 |
| August 2008 | $12.70 | $24.57 |
| July 2008 | $12.34 | $23.88 |
| June 2008 | $10.18 | $19.70 |
| May 2008 | $12.12 | $23.67 |
| April 2008 | $12.38 | $24.18 |
| March 2008 | $12.70 | $24.82 |
| February 2008 | $11.74 | $23.12 |
| January 2008 | $12.65 | $24.91 |
| December 2007 | $12.82 | $25.23 |
| November 2007 | $12.52 | $24.85 |
| October 2007 | $12.56 | $24.93 |
| September 2007 | $13.59 | $26.97 |
| August 2007 | $12.98 | $25.94 |
| July 2007 | $11.86 | $23.71 |
| June 2007 | $12.61 | $25.21 |
| May 2007 | $12.09 | $24.35 |
| April 2007 | $12.75 | $25.69 |
| March 2007 | $13.31 | $26.81 |
| February 2007 | $13.72 | $27.83 |
| January 2007 | $13.55 | $27.50 |
| December 2006 | $13.74 | $27.89 |
| November 2006 | $13.75 | $28.09 |
| October 2006 | $13.26 | $27.08 |
| September 2006 | $12.98 | $26.51 |
| August 2006 | $12.83 | $26.39 |
| July 2006 | $13.07 | $26.89 |
| June 2006 | $13.48 | $27.72 |
| May 2006 | $12.52 | $25.96 |
| April 2006 | $12.72 | $26.38 |
| March 2006 | $13.54 | $28.07 |
| February 2006 | $13.01 | $27.17 |
| January 2006 | $12.91 | $26.96 |
| December 2005 | $12.54 | $26.18 |
| November 2005 | $13.34 | $28.03 |
| October 2005 | $13.43 | $28.23 |
| September 2005 | $12.94 | $27.19 |
| August 2005 | $13.47 | $28.50 |
| July 2005 | $13.55 | $28.67 |
| June 2005 | $13.08 | $27.67 |
| May 2005 | $13.24 | $28.20 |
| April 2005 | $11.42 | $24.31 |
| March 2005 | $12.90 | $27.48 |
| February 2005 | $13.15 | $28.19 |
| January 2005 | $13.93 | $29.85 |
| December 2004 | $13.68 | $29.31 |
| November 2004 | $13.62 | $29.35 |
| October 2004 | $12.79 | $27.57 |
| September 2004 | $12.13 | $26.15 |
| August 2004 | $11.36 | $24.65 |
| July 2004 | $11.58 | $25.12 |
| June 2004 | $11.98 | $25.99 |
| May 2004 | $11.52 | $25.17 |
| April 2004 | $11.78 | $25.73 |
| March 2004 | $12.09 | $26.40 |
| February 2004 | $11.69 | $25.70 |
| January 2004 | $11.90 | $26.16 |
| December 2003 | $11.92 | $26.20 |
| November 2003 | $12.41 | $27.45 |
| October 2003 | $12.57 | $27.80 |
| September 2003 | $10.86 | $24.01 |
| August 2003 | $12.01 | $26.73 |
| July 2003 | $11.40 | $25.38 |
| June 2003 | $10.34 | $23.02 |
| May 2003 | $10.26 | $22.99 |
| April 2003 | $9.17 | $20.53 |
| March 2003 | $9.02 | $20.21 |
| February 2003 | $8.68 | $19.58 |
| January 2003 | $8.72 | $19.69 |
| December 2002 | $8.59 | $19.53 |
| November 2002 | $9.02 | $20.49 |
| October 2002 | $8.65 | $19.66 |
| September 2002 | $8.62 | $19.74 |
| August 2002 | $8.56 | $19.60 |
| July 2002 | $8.57 | $19.61 |
| June 2002 | $10.29 | $23.69 |
| May 2002 | $8.74 | $20.13 |
| April 2002 | $8.94 | $20.60 |
| March 2002 | $8.37 | $19.42 |
| February 2002 | $8.20 | $19.03 |
| January 2002 | $8.08 | $18.75 |
| December 2001 | $8.14 | $19 |
| November 2001 | $7.95 | $18.56 |
| October 2001 | $7.79 | $18.20 |
| September 2001 | $7.86 | $18.50 |
| August 2001 | $8.69 | $20.45 |
| July 2001 | $8.92 | $20.99 |
| June 2001 | $9.30 | $22.01 |
| May 2001 | $9.23 | $21.86 |
| April 2001 | $7.60 | $18 |
| March 2001 | $7.50 | $17.75 |
| February 2001 | $6.39 | $15.25 |
| January 2001 | $6.55 | $15.62 |
| December 2000 | $5.82 | $14 |
| November 2000 | $5.61 | $13.50 |
| October 2000 | $5.87 | $14.12 |
| September 2000 | $6 | $14.56 |
| August 2000 | $6 | $14.56 |
| July 2000 | $5.97 | $14.50 |
| June 2000 | $6.03 | $14.75 |
| May 2000 | $6.08 | $14.88 |
| April 2000 | $6.18 | $15.12 |
| March 2000 | $6.54 | $16 |
| February 2000 | $5.83 | $14.38 |
| January 2000 | $6.18 | $15.25 |
| December 1999 | $7.20 | $17.75 |
| November 1999 | $7.20 | $17.88 |
| October 1999 | $7.20 | $17.88 |
| September 1999 | $6.15 | $15.25 |
| August 1999 | $6.20 | $15.50 |
| July 1999 | $6.75 | $16.88 |
| June 1999 | $7.20 | $18 |
| May 1999 | $6.95 | $17.50 |
| April 1999 | $6.95 | $17.50 |
| March 1999 | $6.80 | $17.12 |
| February 1999 | $7.30 | $18.50 |
| January 1999 | $7.55 | $19.12 |
| December 1998 | $8.49 | $21.50 |
| November 1998 | $8.45 | $21.50 |
| October 1998 | $8.64 | $22 |
| September 1998 | $8.37 | $21.31 |
| August 1998 | $8.60 | $22 |
| July 1998 | $9.65 | $37 |
| June 1998 | $10.43 | $40 |
| May 1998 | $9.02 | $34.75 |
| April 1998 | $8.34 | $32.12 |
| March 1998 | $8.76 | $33.75 |
| February 1998 | $8.30 | $32.12 |
| January 1998 | $8.37 | $32.38 |
| December 1997 | $9.05 | $35 |
| November 1997 | $7.05 | $27.38 |
| October 1997 | $6.26 | $36.50 |
| September 1997 | $5.28 | $30.75 |
| August 1997 | $5.12 | $30 |
| July 1997 | $5.09 | $29.88 |
| June 1997 | $5.12 | $30.25 |
| May 1997 | $4.53 | $26.75 |
| April 1997 | $4.58 | $27 |
| March 1997 | $4.71 | $28 |
| February 1997 | $4.88 | $29 |
| January 1997 | $5.38 | $32 |
| December 1996 | $5.22 | $31 |
| November 1996 | $5.44 | $32.50 |
| October 1996 | $5.35 | $32 |
| September 1996 | $4.40 | $39.50 |
| August 1996 | $4.32 | $39 |
| July 1996 | $4.04 | $36.50 |
| June 1996 | $3.99 | $36 |
| May 1996 | $3.85 | $35 |
| April 1996 | $3.57 | $32.50 |
| March 1996 | $3.19 | $29 |
| February 1996 | $3.19 | $29.25 |
| January 1996 | $3.30 | $30.25 |
| December 1995 | $3.16 | $29 |
| November 1995 | $2.89 | $26.75 |
| October 1995 | $3.06 | $28.25 |
| September 1995 | $2.92 | $27 |
| August 1995 | $2.79 | $26 |
| July 1995 | $2.84 | $26.50 |
| June 1995 | $2.95 | $27.50 |
| May 1995 | $2.66 | $25 |
| April 1995 | $2.36 | $22.25 |
| March 1995 | $2.23 | $21 |
| February 1995 | $2.21 | $21 |
| January 1995 | $2.21 | $21 |
| December 1994 | $2.29 | $21.75 |
| November 1994 | $2.50 | $24 |
| October 1994 | $2.50 | $24 |
| September 1994 | $2.50 | $24 |
| August 1994 | $2.30 | $33.50 |
| July 1994 | $2.30 | $33.50 |
| June 1994 | $2.32 | $33.75 |
| May 1994 | $2.25 | $33 |
| April 1994 | $1.83 | $26.88 |
| March 1994 | $1.81 | $26.75 |
| February 1994 | $1.93 | $28.50 |
| January 1994 | $1.72 | $25.50 |
| December 1993 | $1.67 | $24.75 |
| November 1993 | $1.64 | $24.50 |
| October 1993 | $1.64 | $24.50 |
| September 1993 | $1.68 | $25.25 |
| August 1993 | $1.53 | $23 |
| July 1993 | $1.59 | $24 |
| June 1993 | $1.53 | $23 |
| May 1993 | $1.35 | $20.50 |
| April 1993 | $1.30 | $19.75 |
| March 1993 | $1.28 | $19.50 |
| February 1993 | $1.14 | $17.50 |
| January 1993 | $1.17 | $18 |
| December 1992 | $1.14 | $17.50 |
| November 1992 | $1.09 | $17 |
| October 1992 | $1.06 | $16.50 |
| September 1992 | $1.03 | $16 |
| August 1992 | $1.01 | $16 |
| July 1992 | $1.08 | $17 |
| June 1992 | $1.14 | $18 |
| May 1992 | $0.97 | $15.50 |
| April 1992 | $1 | $16 |
| March 1992 | $0.78 | $12.50 |
| February 1992 | $0.74 | $12 |
| January 1992 | $0.74 | $12 |
| December 1991 | $0.72 | $11.75 |
| November 1991 | $0.71 | $11.50 |
| October 1991 | $0.68 | $11 |
| September 1991 | $0.67 | $11 |
| August 1991 | $0.67 | $11 |
| July 1991 | $0.71 | $12 |
| June 1991 | $0.80 | $13.50 |
| May 1991 | $0.80 | $13.50 |
| April 1991 | $0.74 | $12.50 |
| March 1991 | $0.70 | $12 |
| February 1991 | $0.64 | $11 |
| January 1991 | $0.56 | $9.50 |
| December 1990 | $0.63 | $11 |
| November 1990 | $0.77 | $13.50 |
| October 1990 | $0.76 | $13.50 |
| September 1990 | $0.92 | $16.50 |
| August 1990 | $0.98 | $17.50 |
| July 1990 | $0.99 | $18 |
| June 1990 | $1.07 | $19.50 |
| May 1990 | $1.07 | $19.50 |
| April 1990 | $1.15 | $21 |
| March 1990 | $1.14 | $21 |
| February 1990 | $1.11 | $20.50 |
| January 1990 | $1.24 | $23 |
| December 1989 | $1.25 | $23.50 |
| November 1989 | $1.33 | $25 |
| October 1989 | $1.49 | $28 |
| September 1989 | $1.49 | $28 |
| August 1989 | $1.49 | $28 |
| July 1989 | $1.49 | $28 |
| June 1989 | $1.49 | $28 |
| May 1989 | $1.49 | $28 |
| April 1989 | $1.49 | $28 |
| March 1989 | $1.49 | $28 |
| February 1989 | $1.50 | $28.25 |
| January 1989 | $1.46 | $27.50 |
| December 1988 | $1.44 | $27 |
| November 1988 | $1.44 | $27 |
| October 1988 | $1.49 | $28 |
| September 1988 | $1.49 | $28 |
| August 1988 | $1.50 | $28.25 |
| July 1988 | $1.50 | $28.25 |
| June 1988 | $1.45 | $27.25 |
| May 1988 | $1.36 | $25.50 |
| April 1988 | $1.30 | $24.50 |
| March 1988 | $1.36 | $25.50 |
| February 1988 | $1.40 | $26.25 |
| January 1988 | $1.24 | $23.25 |
| December 1987 | $1.20 | $22.50 |
| November 1987 | $1.24 | $23.25 |
| October 1987 | $1.37 | $25.75 |
| September 1987 | $1.69 | $31.75 |
| August 1987 | $1.69 | $31.75 |
| July 1987 | $1.78 | $33.50 |
| June 1987 | $1.84 | $34.50 |
WASH
List: Contenders
Price: $26.14
52 week price:
Dividend Yield: 8.47%
5-year range yield:
Forward Dividend Yield: 8.62%
Payout Ratio: 79.43%
Payout Ratio Range:
Dividend Per Share: 2.24 USD
Earnings Per Share: 2.82 USD
P/E Ratio: 9.80
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Volume: 77300
Market Capitalization: 450.7 million
Average Dividend Frequency: 4
Years Paying Dividends: 38
DGR3: 2.64%
DGR5: 6.89%
DGR10: 8.80%
DGR20: 6.24%