Washington Trust Bancorp, Inc. ( WASH) - Price History
Monthly price history for WASH (Washington Trust Bancorp, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $33.93 | $33.93 |
| May 2026 | $32.57 | $32.57 |
| April 2026 | $31.43 | $31.43 |
| March 2026 | $32.90 | $33.46 |
| February 2026 | $33.13 | $33.69 |
| January 2026 | $33.80 | $34.37 |
| December 2025 | $28.50 | $29.55 |
| November 2025 | $27.40 | $28.40 |
| October 2025 | $26.28 | $27.24 |
| September 2025 | $27.34 | $28.90 |
| August 2025 | $28.69 | $30.33 |
| July 2025 | $25.48 | $26.94 |
| June 2025 | $26.22 | $28.28 |
| May 2025 | $25.65 | $27.66 |
| April 2025 | $25.59 | $27.60 |
| March 2025 | $28.09 | $30.86 |
| February 2025 | $29.24 | $32.12 |
| January 2025 | $29.83 | $32.77 |
| December 2024 | $28.03 | $31.35 |
| November 2024 | $33.21 | $37.14 |
| October 2024 | $30.52 | $34.13 |
| September 2024 | $28.30 | $32.21 |
| August 2024 | $28.82 | $32.80 |
| July 2024 | $28.12 | $32.01 |
| June 2024 | $23.59 | $27.41 |
| May 2024 | $22.59 | $26.25 |
| April 2024 | $21.91 | $25.46 |
| March 2024 | $23.13 | $26.88 |
| February 2024 | $21.70 | $25.74 |
| January 2024 | $23.45 | $27.81 |
| December 2023 | $27.30 | $32.38 |
| November 2023 | $22.16 | $26.74 |
| October 2023 | $19.22 | $23.19 |
| September 2023 | $21.83 | $26.33 |
| August 2023 | $22.73 | $28 |
| July 2023 | $26.03 | $32.06 |
| June 2023 | $21.77 | $26.81 |
| May 2023 | $20.26 | $25.46 |
| April 2023 | $22.36 | $28.11 |
| March 2023 | $27.58 | $34.66 |
| February 2023 | $32.88 | $42 |
| January 2023 | $33.48 | $42.77 |
| December 2022 | $36.93 | $47.18 |
| November 2022 | $38.50 | $49.76 |
| October 2022 | $37.52 | $48.50 |
| September 2022 | $35.96 | $46.48 |
| August 2022 | $38.73 | $50.63 |
| July 2022 | $41.98 | $54.88 |
| June 2022 | $37 | $48.37 |
| May 2022 | $37.97 | $50.20 |
| April 2022 | $35.50 | $46.94 |
| March 2022 | $39.71 | $52.50 |
| February 2022 | $40.63 | $54.27 |
| January 2022 | $42.74 | $57.08 |
| December 2021 | $42.21 | $56.37 |
| November 2021 | $39.90 | $53.80 |
| October 2021 | $40.54 | $54.66 |
| September 2021 | $39.29 | $52.98 |
| August 2021 | $39.12 | $53.26 |
| July 2021 | $35.81 | $48.75 |
| June 2021 | $37.72 | $51.35 |
| May 2021 | $39.98 | $54.99 |
| April 2021 | $37.12 | $51.05 |
| March 2021 | $37.54 | $51.63 |
| February 2021 | $34.23 | $47.55 |
| January 2021 | $31.37 | $43.58 |
| December 2020 | $32.25 | $44.80 |
| November 2020 | $27.98 | $39.32 |
| October 2020 | $24.03 | $33.77 |
| September 2020 | $21.82 | $30.66 |
| August 2020 | $23.37 | $33.38 |
| July 2020 | $23.34 | $33.34 |
| June 2020 | $22.93 | $32.75 |
| May 2020 | $22.03 | $31.97 |
| April 2020 | $24.13 | $35.01 |
| March 2020 | $25.20 | $36.56 |
| February 2020 | $29.17 | $42.92 |
| January 2020 | $32.17 | $47.33 |
| December 2019 | $36.56 | $53.79 |
| November 2019 | $35.14 | $52.19 |
| October 2019 | $34.40 | $51.09 |
| September 2019 | $32.53 | $48.31 |
| August 2019 | $30.92 | $46.40 |
| July 2019 | $33.47 | $50.23 |
| June 2019 | $34.77 | $52.18 |
| May 2019 | $32.39 | $49.09 |
| April 2019 | $34.18 | $51.81 |
| March 2019 | $31.77 | $48.15 |
| February 2019 | $34.24 | $52.40 |
| January 2019 | $34.01 | $52.04 |
| December 2018 | $31.06 | $47.53 |
| November 2018 | $34.04 | $52.60 |
| October 2018 | $33.23 | $51.35 |
| September 2018 | $35.78 | $55.30 |
| August 2018 | $38.52 | $60 |
| July 2018 | $37.53 | $58.45 |
| June 2018 | $37.30 | $58.10 |
| May 2018 | $38.88 | $61 |
| April 2018 | $35.31 | $55.40 |
| March 2018 | $34.26 | $53.75 |
| February 2018 | $32.79 | $51.85 |
| January 2018 | $34.02 | $53.80 |
| December 2017 | $33.67 | $53.25 |
| November 2017 | $35.69 | $56.85 |
| October 2017 | $34.84 | $55.50 |
| September 2017 | $35.94 | $57.25 |
| August 2017 | $31.96 | $51.25 |
| July 2017 | $33.95 | $54.45 |
| June 2017 | $32.14 | $51.55 |
| May 2017 | $29.59 | $47.80 |
| April 2017 | $30.46 | $49.20 |
| March 2017 | $30.52 | $49.30 |
| February 2017 | $33.30 | $54.20 |
| January 2017 | $33.48 | $54.50 |
| December 2016 | $34.43 | $56.05 |
| November 2016 | $31.10 | $50.95 |
| October 2016 | $28.01 | $45.90 |
| September 2016 | $24.55 | $40.22 |
| August 2016 | $25.50 | $42.15 |
| July 2016 | $22.96 | $37.96 |
| June 2016 | $22.94 | $37.92 |
| May 2016 | $22.95 | $38.32 |
| April 2016 | $21.94 | $36.63 |
| March 2016 | $22.35 | $37.32 |
| February 2016 | $22.01 | $37.10 |
| January 2016 | $23.41 | $39.46 |
| December 2015 | $23.45 | $39.52 |
| November 2015 | $24.03 | $40.86 |
| October 2015 | $22.82 | $38.80 |
| September 2015 | $22.62 | $38.45 |
| August 2015 | $22.51 | $38.61 |
| July 2015 | $23.18 | $39.77 |
| June 2015 | $23.02 | $39.48 |
| May 2015 | $21.72 | $37.58 |
| April 2015 | $21.40 | $37.02 |
| March 2015 | $22.08 | $38.19 |
| February 2015 | $21.51 | $37.55 |
| January 2015 | $20.98 | $36.62 |
| December 2014 | $23.02 | $40.18 |
| November 2014 | $20.57 | $36.19 |
| October 2014 | $21.81 | $38.37 |
| September 2014 | $18.75 | $32.99 |
| August 2014 | $19.81 | $35.18 |
| July 2014 | $19.37 | $34.40 |
| June 2014 | $20.70 | $36.77 |
| May 2014 | $19.11 | $34.21 |
| April 2014 | $19.11 | $34.20 |
| March 2014 | $20.93 | $37.47 |
| February 2014 | $19.50 | $35.19 |
| January 2014 | $18.26 | $32.94 |
| December 2013 | $20.63 | $37.22 |
| November 2013 | $20.17 | $36.66 |
| October 2013 | $18.10 | $32.89 |
| September 2013 | $17.30 | $31.43 |
| August 2013 | $16.38 | $30.01 |
| July 2013 | $17.65 | $32.34 |
| June 2013 | $15.57 | $28.52 |
| May 2013 | $15.08 | $27.88 |
| April 2013 | $14.47 | $26.75 |
| March 2013 | $14.81 | $27.38 |
| February 2013 | $14.17 | $26.44 |
| January 2013 | $14.13 | $26.36 |
| December 2012 | $14.10 | $26.31 |
| November 2012 | $13.40 | $25.22 |
| October 2012 | $14.34 | $26.99 |
| September 2012 | $13.95 | $26.27 |
| August 2012 | $13.04 | $24.76 |
| July 2012 | $13.07 | $24.82 |
| June 2012 | $12.84 | $24.38 |
| May 2012 | $12.28 | $23.56 |
| April 2012 | $12.34 | $23.67 |
| March 2012 | $12.59 | $24.14 |
| February 2012 | $12.14 | $23.51 |
| January 2012 | $12.75 | $24.68 |
| December 2011 | $12.32 | $23.86 |
| November 2011 | $12.18 | $23.81 |
| October 2011 | $12.02 | $23.48 |
| September 2011 | $10.12 | $19.78 |
| August 2011 | $10.93 | $21.59 |
| July 2011 | $11.53 | $22.78 |
| June 2011 | $11.63 | $22.97 |
| May 2011 | $11.75 | $23.44 |
| April 2011 | $11.75 | $23.43 |
| March 2011 | $11.90 | $23.74 |
| February 2011 | $11.41 | $22.98 |
| January 2011 | $9.93 | $20 |
| December 2010 | $10.87 | $21.88 |
| November 2010 | $10.33 | $20.99 |
| October 2010 | $9.88 | $20.09 |
| September 2010 | $9.41 | $19.12 |
| August 2010 | $8.80 | $18.09 |
| July 2010 | $9.42 | $19.36 |
| June 2010 | $8.29 | $17.04 |
| May 2010 | $8.78 | $18.25 |
| April 2010 | $8.71 | $18.11 |
| March 2010 | $8.96 | $18.64 |
| February 2010 | $8.10 | $17.03 |
| January 2010 | $8.13 | $17.09 |
| December 2009 | $7.41 | $15.58 |
| November 2009 | $6.97 | $14.85 |
| October 2009 | $7.05 | $15.02 |
| September 2009 | $8.22 | $17.52 |
| August 2009 | $8.09 | $17.45 |
| July 2009 | $8.42 | $18.16 |
| June 2009 | $8.27 | $17.83 |
| May 2009 | $7.74 | $16.89 |
| April 2009 | $8.36 | $18.25 |
| March 2009 | $7.45 | $16.25 |
| February 2009 | $6.43 | $14.20 |
| January 2009 | $7.41 | $16.36 |
| December 2008 | $8.95 | $19.75 |
| November 2008 | $8.80 | $19.62 |
| October 2008 | $9.56 | $21.32 |
| September 2008 | $11.93 | $26.60 |
| August 2008 | $10.93 | $24.57 |
| July 2008 | $10.62 | $23.88 |
| June 2008 | $8.76 | $19.70 |
| May 2008 | $10.43 | $23.67 |
| April 2008 | $10.65 | $24.18 |
| March 2008 | $10.93 | $24.82 |
| February 2008 | $10.11 | $23.12 |
| January 2008 | $10.89 | $24.91 |
| December 2007 | $11.03 | $25.23 |
| November 2007 | $10.70 | $24.85 |
| October 2007 | $10.73 | $24.93 |
| September 2007 | $11.61 | $26.97 |
| August 2007 | $11.08 | $25.94 |
| July 2007 | $10.13 | $23.71 |
| June 2007 | $10.77 | $25.21 |
| May 2007 | $10.32 | $24.35 |
| April 2007 | $10.89 | $25.69 |
| March 2007 | $11.37 | $26.81 |
| February 2007 | $11.71 | $27.83 |
| January 2007 | $11.57 | $27.50 |
| December 2006 | $11.74 | $27.89 |
| November 2006 | $11.74 | $28.09 |
| October 2006 | $11.32 | $27.08 |
| September 2006 | $11.08 | $26.51 |
| August 2006 | $10.96 | $26.39 |
| July 2006 | $11.16 | $26.89 |
| June 2006 | $11.51 | $27.72 |
| May 2006 | $10.69 | $25.96 |
| April 2006 | $10.87 | $26.38 |
| March 2006 | $11.56 | $28.07 |
| February 2006 | $11.11 | $27.17 |
| January 2006 | $11.03 | $26.96 |
| December 2005 | $10.71 | $26.18 |
| November 2005 | $11.39 | $28.03 |
| October 2005 | $11.47 | $28.23 |
| September 2005 | $11.05 | $27.19 |
| August 2005 | $11.50 | $28.50 |
| July 2005 | $11.57 | $28.67 |
| June 2005 | $11.17 | $27.67 |
| May 2005 | $11.31 | $28.20 |
| April 2005 | $9.75 | $24.31 |
| March 2005 | $11.02 | $27.48 |
| February 2005 | $11.23 | $28.19 |
| January 2005 | $11.90 | $29.85 |
| December 2004 | $11.68 | $29.31 |
| November 2004 | $11.63 | $29.35 |
| October 2004 | $10.92 | $27.57 |
| September 2004 | $10.36 | $26.15 |
| August 2004 | $9.70 | $24.65 |
| July 2004 | $9.89 | $25.12 |
| June 2004 | $10.23 | $25.99 |
| May 2004 | $9.84 | $25.17 |
| April 2004 | $10.06 | $25.73 |
| March 2004 | $10.32 | $26.40 |
| February 2004 | $9.98 | $25.70 |
| January 2004 | $10.16 | $26.16 |
| December 2003 | $10.18 | $26.20 |
| November 2003 | $10.60 | $27.45 |
| October 2003 | $10.74 | $27.80 |
| September 2003 | $9.27 | $24.01 |
| August 2003 | $10.26 | $26.73 |
| July 2003 | $9.74 | $25.38 |
| June 2003 | $8.83 | $23.02 |
| May 2003 | $8.77 | $22.99 |
| April 2003 | $7.83 | $20.53 |
| March 2003 | $7.70 | $20.21 |
| February 2003 | $7.41 | $19.58 |
| January 2003 | $7.45 | $19.69 |
| December 2002 | $7.34 | $19.53 |
| November 2002 | $7.70 | $20.49 |
| October 2002 | $7.39 | $19.66 |
| September 2002 | $7.36 | $19.74 |
| August 2002 | $7.31 | $19.60 |
| July 2002 | $7.32 | $19.61 |
| June 2002 | $8.78 | $23.69 |
| May 2002 | $7.46 | $20.13 |
| April 2002 | $7.64 | $20.60 |
| March 2002 | $7.15 | $19.42 |
| February 2002 | $7.01 | $19.03 |
| January 2002 | $6.90 | $18.75 |
| December 2001 | $6.95 | $19 |
| November 2001 | $6.79 | $18.56 |
| October 2001 | $6.66 | $18.20 |
| September 2001 | $6.72 | $18.50 |
| August 2001 | $7.42 | $20.45 |
| July 2001 | $7.62 | $20.99 |
| June 2001 | $7.94 | $22.01 |
| May 2001 | $7.88 | $21.86 |
| April 2001 | $6.49 | $18 |
| March 2001 | $6.40 | $17.75 |
| February 2001 | $5.46 | $15.25 |
| January 2001 | $5.59 | $15.62 |
| December 2000 | $4.97 | $14 |
| November 2000 | $4.79 | $13.50 |
| October 2000 | $5.01 | $14.12 |
| September 2000 | $5.12 | $14.56 |
| August 2000 | $5.12 | $14.56 |
| July 2000 | $5.10 | $14.50 |
| June 2000 | $5.15 | $14.75 |
| May 2000 | $5.19 | $14.88 |
| April 2000 | $5.28 | $15.12 |
| March 2000 | $5.58 | $16 |
| February 2000 | $4.98 | $14.38 |
| January 2000 | $5.28 | $15.25 |
| December 1999 | $6.15 | $17.75 |
| November 1999 | $6.15 | $17.88 |
| October 1999 | $6.15 | $17.88 |
| September 1999 | $5.25 | $15.25 |
| August 1999 | $5.30 | $15.50 |
| July 1999 | $5.76 | $16.88 |
| June 1999 | $6.15 | $18 |
| May 1999 | $5.94 | $17.50 |
| April 1999 | $5.94 | $17.50 |
| March 1999 | $5.81 | $17.12 |
| February 1999 | $6.24 | $18.50 |
| January 1999 | $6.45 | $19.12 |
| December 1998 | $7.25 | $21.50 |
| November 1998 | $7.21 | $21.50 |
| October 1998 | $7.38 | $22 |
| September 1998 | $7.15 | $21.31 |
| August 1998 | $7.35 | $22 |
| July 1998 | $8.24 | $37 |
| June 1998 | $8.90 | $40 |
| May 1998 | $7.70 | $34.75 |
| April 1998 | $7.12 | $32.12 |
| March 1998 | $7.48 | $33.75 |
| February 1998 | $7.09 | $32.12 |
| January 1998 | $7.15 | $32.38 |
| December 1997 | $7.72 | $35 |
| November 1997 | $6.02 | $27.38 |
| October 1997 | $5.35 | $36.50 |
| September 1997 | $4.51 | $30.75 |
| August 1997 | $4.37 | $30 |
| July 1997 | $4.35 | $29.88 |
| June 1997 | $4.38 | $30.25 |
| May 1997 | $3.87 | $26.75 |
| April 1997 | $3.91 | $27 |
| March 1997 | $4.02 | $28 |
| February 1997 | $4.17 | $29 |
| January 1997 | $4.60 | $32 |
| December 1996 | $4.46 | $31 |
| November 1996 | $4.64 | $32.50 |
| October 1996 | $4.57 | $32 |
| September 1996 | $3.76 | $39.50 |
| August 1996 | $3.69 | $39 |
| July 1996 | $3.45 | $36.50 |
| June 1996 | $3.41 | $36 |
| May 1996 | $3.29 | $35 |
| April 1996 | $3.05 | $32.50 |
| March 1996 | $2.72 | $29 |
| February 1996 | $2.72 | $29.25 |
| January 1996 | $2.82 | $30.25 |
| December 1995 | $2.70 | $29 |
| November 1995 | $2.47 | $26.75 |
| October 1995 | $2.61 | $28.25 |
| September 1995 | $2.49 | $27 |
| August 1995 | $2.38 | $26 |
| July 1995 | $2.42 | $26.50 |
| June 1995 | $2.52 | $27.50 |
| May 1995 | $2.27 | $25 |
| April 1995 | $2.02 | $22.25 |
| March 1995 | $1.90 | $21 |
| February 1995 | $1.88 | $21 |
| January 1995 | $1.88 | $21 |
| December 1994 | $1.95 | $21.75 |
| November 1994 | $2.14 | $24 |
| October 1994 | $2.14 | $24 |
| September 1994 | $2.14 | $24 |
| August 1994 | $1.97 | $33.50 |
| July 1994 | $1.97 | $33.50 |
| June 1994 | $1.98 | $33.75 |
| May 1994 | $1.92 | $33 |
| April 1994 | $1.57 | $26.88 |
| March 1994 | $1.55 | $26.75 |
| February 1994 | $1.65 | $28.50 |
| January 1994 | $1.47 | $25.50 |
| December 1993 | $1.43 | $24.75 |
| November 1993 | $1.40 | $24.50 |
| October 1993 | $1.40 | $24.50 |
| September 1993 | $1.43 | $25.25 |
| August 1993 | $1.30 | $23 |
| July 1993 | $1.36 | $24 |
| June 1993 | $1.30 | $23 |
| May 1993 | $1.15 | $20.50 |
| April 1993 | $1.11 | $19.75 |
| March 1993 | $1.09 | $19.50 |
| February 1993 | $0.97 | $17.50 |
| January 1993 | $1 | $18 |
| December 1992 | $0.97 | $17.50 |
| November 1992 | $0.93 | $17 |
| October 1992 | $0.90 | $16.50 |
| September 1992 | $0.88 | $16 |
| August 1992 | $0.87 | $16 |
| July 1992 | $0.92 | $17 |
| June 1992 | $0.92 | $17 |
| May 1992 | $0.90 | $16.75 |
| April 1992 | $0.92 | $17.25 |
| March 1992 | $0.71 | $13.25 |
| February 1992 | $0.67 | $12.75 |
| January 1992 | $0.70 | $13.25 |
| December 1991 | $0.70 | $13.25 |
| November 1991 | $0.68 | $13 |
| October 1991 | $0.66 | $12.50 |
| September 1991 | $0.65 | $12.50 |
| August 1991 | $0.62 | $12 |
| July 1991 | $0.69 | $13.50 |
| June 1991 | $0.75 | $14.75 |
| May 1991 | $0.75 | $14.75 |
| April 1991 | $0.70 | $13.75 |
| March 1991 | $0.64 | $12.75 |
| February 1991 | $0.63 | $12.50 |
| January 1991 | $0.54 | $10.75 |
| December 1990 | $0.62 | $12.50 |
| November 1990 | $0.74 | $15 |
| October 1990 | $0.72 | $15 |
| September 1990 | $0.87 | $18 |
| August 1990 | $0.91 | $18.75 |
| July 1990 | $0.93 | $19.50 |
| June 1990 | $0.96 | $20.25 |
| May 1990 | $0.97 | $20.50 |
| April 1990 | $1.04 | $22 |
| March 1990 | $1.03 | $22 |
| February 1990 | $1.03 | $22 |
| January 1990 | $1.11 | $23.75 |
| December 1989 | $1.13 | $24.50 |
| November 1989 | $1.20 | $26.12 |
| October 1989 | $1.29 | $28.25 |
| September 1989 | $1.29 | $28.25 |
| August 1989 | $1.30 | $28.50 |
| July 1989 | $1.29 | $28.50 |
| June 1989 | $1.29 | $28.50 |
| May 1989 | $1.29 | $28.50 |
| April 1989 | $1.28 | $28.75 |
| March 1989 | $1.28 | $28.75 |
| February 1989 | $1.30 | $29.12 |
| January 1989 | $1.26 | $28.25 |
| December 1988 | $1.23 | $27.75 |
| November 1988 | $1.24 | $28 |
| October 1988 | $1.27 | $28.75 |
| September 1988 | $1.27 | $29 |
| August 1988 | $1.29 | $29.38 |
| July 1988 | $1.28 | $29.38 |
| June 1988 | $1.23 | $28.12 |
| May 1988 | $1.16 | $26.50 |
| April 1988 | $1.13 | $25.88 |
| March 1988 | $1.16 | $26.75 |
| February 1988 | $1.18 | $27.25 |
| January 1988 | $1.03 | $24.12 |
| December 1987 | $1 | $23.38 |
| November 1987 | $1.03 | $24.12 |
| October 1987 | $1.12 | $26.62 |
| September 1987 | $1.36 | $32.12 |
| August 1987 | $1.37 | $32.38 |
| July 1987 | $1.43 | $33.75 |
| June 1987 | $1.48 | $35.25 |
WASH
Price: $33.93
52 week price:
Dividend Yield: 6.71%
5-year range yield:
Forward Dividend Yield: 6.60%
Payout Ratio: 83.58%
Payout Ratio Range:
Dividend Per Share: 2.24 USD
Earnings Per Share: 2.74 USD
P/E Ratio: 11.24
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 77300
Market Capitalization: 636.8 million
Average Dividend Frequency: 4
Years Paying Dividends: 40
DGR3: 0.01%
DGR5: 1.95%
DGR10: 5.96%
DGR20: 6.43%