Washington Trust Bancorp, Inc. ( WASH) - Price History
Monthly price history for WASH (Washington Trust Bancorp, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $37.07 | $37.07 |
| September 2026 | $37.99 | $37.99 |
| August 2026 | $39.13 | $39.13 |
| July 2026 | $38.98 | $38.98 |
| June 2026 | $35.92 | $36.48 |
| May 2026 | $32.07 | $32.57 |
| April 2026 | $30.95 | $31.43 |
| March 2026 | $32.40 | $33.46 |
| February 2026 | $32.62 | $33.69 |
| January 2026 | $33.28 | $34.37 |
| December 2025 | $28.07 | $29.55 |
| November 2025 | $26.98 | $28.40 |
| October 2025 | $25.87 | $27.24 |
| September 2025 | $26.92 | $28.90 |
| August 2025 | $28.25 | $30.33 |
| July 2025 | $25.09 | $26.94 |
| June 2025 | $25.82 | $28.28 |
| May 2025 | $25.25 | $27.66 |
| April 2025 | $25.20 | $27.60 |
| March 2025 | $27.66 | $30.86 |
| February 2025 | $28.79 | $32.12 |
| January 2025 | $29.38 | $32.77 |
| December 2024 | $27.60 | $31.35 |
| November 2024 | $32.70 | $37.14 |
| October 2024 | $30.05 | $34.13 |
| September 2024 | $27.86 | $32.21 |
| August 2024 | $28.38 | $32.80 |
| July 2024 | $27.69 | $32.01 |
| June 2024 | $23.23 | $27.41 |
| May 2024 | $22.24 | $26.25 |
| April 2024 | $21.58 | $25.46 |
| March 2024 | $22.78 | $26.88 |
| February 2024 | $21.37 | $25.74 |
| January 2024 | $23.09 | $27.81 |
| December 2023 | $26.88 | $32.38 |
| November 2023 | $21.82 | $26.74 |
| October 2023 | $18.93 | $23.19 |
| September 2023 | $21.49 | $26.33 |
| August 2023 | $22.38 | $28 |
| July 2023 | $25.63 | $32.06 |
| June 2023 | $21.43 | $26.81 |
| May 2023 | $19.94 | $25.46 |
| April 2023 | $22.02 | $28.11 |
| March 2023 | $27.15 | $34.66 |
| February 2023 | $32.37 | $42 |
| January 2023 | $32.97 | $42.77 |
| December 2022 | $36.37 | $47.18 |
| November 2022 | $37.91 | $49.76 |
| October 2022 | $36.95 | $48.50 |
| September 2022 | $35.41 | $46.48 |
| August 2022 | $38.13 | $50.63 |
| July 2022 | $41.33 | $54.88 |
| June 2022 | $36.43 | $48.37 |
| May 2022 | $37.39 | $50.20 |
| April 2022 | $34.96 | $46.94 |
| March 2022 | $39.10 | $52.50 |
| February 2022 | $40.01 | $54.27 |
| January 2022 | $42.08 | $57.08 |
| December 2021 | $41.56 | $56.37 |
| November 2021 | $39.29 | $53.80 |
| October 2021 | $39.91 | $54.66 |
| September 2021 | $38.69 | $52.98 |
| August 2021 | $38.52 | $53.26 |
| July 2021 | $35.26 | $48.75 |
| June 2021 | $37.14 | $51.35 |
| May 2021 | $39.37 | $54.99 |
| April 2021 | $36.55 | $51.05 |
| March 2021 | $36.96 | $51.63 |
| February 2021 | $33.71 | $47.55 |
| January 2021 | $30.89 | $43.58 |
| December 2020 | $31.76 | $44.80 |
| November 2020 | $27.55 | $39.32 |
| October 2020 | $23.66 | $33.77 |
| September 2020 | $21.48 | $30.66 |
| August 2020 | $23.01 | $33.38 |
| July 2020 | $22.98 | $33.34 |
| June 2020 | $22.58 | $32.75 |
| May 2020 | $21.69 | $31.97 |
| April 2020 | $23.76 | $35.01 |
| March 2020 | $24.81 | $36.56 |
| February 2020 | $28.72 | $42.92 |
| January 2020 | $31.67 | $47.33 |
| December 2019 | $36 | $53.79 |
| November 2019 | $34.60 | $52.19 |
| October 2019 | $33.87 | $51.09 |
| September 2019 | $32.03 | $48.31 |
| August 2019 | $30.44 | $46.40 |
| July 2019 | $32.95 | $50.23 |
| June 2019 | $34.23 | $52.18 |
| May 2019 | $31.89 | $49.09 |
| April 2019 | $33.66 | $51.81 |
| March 2019 | $31.28 | $48.15 |
| February 2019 | $33.72 | $52.40 |
| January 2019 | $33.49 | $52.04 |
| December 2018 | $30.58 | $47.53 |
| November 2018 | $33.52 | $52.60 |
| October 2018 | $32.72 | $51.35 |
| September 2018 | $35.24 | $55.30 |
| August 2018 | $37.93 | $60 |
| July 2018 | $36.95 | $58.45 |
| June 2018 | $36.73 | $58.10 |
| May 2018 | $38.28 | $61 |
| April 2018 | $34.77 | $55.40 |
| March 2018 | $33.73 | $53.75 |
| February 2018 | $32.28 | $51.85 |
| January 2018 | $33.50 | $53.80 |
| December 2017 | $33.15 | $53.25 |
| November 2017 | $35.14 | $56.85 |
| October 2017 | $34.31 | $55.50 |
| September 2017 | $35.39 | $57.25 |
| August 2017 | $31.47 | $51.25 |
| July 2017 | $33.43 | $54.45 |
| June 2017 | $31.65 | $51.55 |
| May 2017 | $29.14 | $47.80 |
| April 2017 | $29.99 | $49.20 |
| March 2017 | $30.05 | $49.30 |
| February 2017 | $32.78 | $54.20 |
| January 2017 | $32.97 | $54.50 |
| December 2016 | $33.90 | $56.05 |
| November 2016 | $30.62 | $50.95 |
| October 2016 | $27.58 | $45.90 |
| September 2016 | $24.17 | $40.22 |
| August 2016 | $25.10 | $42.15 |
| July 2016 | $22.61 | $37.96 |
| June 2016 | $22.58 | $37.92 |
| May 2016 | $22.60 | $38.32 |
| April 2016 | $21.60 | $36.63 |
| March 2016 | $22.01 | $37.32 |
| February 2016 | $21.67 | $37.10 |
| January 2016 | $23.05 | $39.46 |
| December 2015 | $23.09 | $39.52 |
| November 2015 | $23.66 | $40.86 |
| October 2015 | $22.47 | $38.80 |
| September 2015 | $22.27 | $38.45 |
| August 2015 | $22.16 | $38.61 |
| July 2015 | $22.83 | $39.77 |
| June 2015 | $22.66 | $39.48 |
| May 2015 | $21.39 | $37.58 |
| April 2015 | $21.07 | $37.02 |
| March 2015 | $21.74 | $38.19 |
| February 2015 | $21.18 | $37.55 |
| January 2015 | $20.66 | $36.62 |
| December 2014 | $22.67 | $40.18 |
| November 2014 | $20.26 | $36.19 |
| October 2014 | $21.48 | $38.37 |
| September 2014 | $18.46 | $32.99 |
| August 2014 | $19.50 | $35.18 |
| July 2014 | $19.07 | $34.40 |
| June 2014 | $20.39 | $36.77 |
| May 2014 | $18.82 | $34.21 |
| April 2014 | $18.81 | $34.20 |
| March 2014 | $20.61 | $37.47 |
| February 2014 | $19.21 | $35.19 |
| January 2014 | $17.98 | $32.94 |
| December 2013 | $20.31 | $37.22 |
| November 2013 | $19.86 | $36.66 |
| October 2013 | $17.82 | $32.89 |
| September 2013 | $17.03 | $31.43 |
| August 2013 | $16.13 | $30.01 |
| July 2013 | $17.38 | $32.34 |
| June 2013 | $15.33 | $28.52 |
| May 2013 | $14.85 | $27.88 |
| April 2013 | $14.25 | $26.75 |
| March 2013 | $14.58 | $27.38 |
| February 2013 | $13.96 | $26.44 |
| January 2013 | $13.91 | $26.36 |
| December 2012 | $13.89 | $26.31 |
| November 2012 | $13.19 | $25.22 |
| October 2012 | $14.12 | $26.99 |
| September 2012 | $13.74 | $26.27 |
| August 2012 | $12.84 | $24.76 |
| July 2012 | $12.87 | $24.82 |
| June 2012 | $12.64 | $24.38 |
| May 2012 | $12.10 | $23.56 |
| April 2012 | $12.15 | $23.67 |
| March 2012 | $12.39 | $24.14 |
| February 2012 | $11.96 | $23.51 |
| January 2012 | $12.55 | $24.68 |
| December 2011 | $12.14 | $23.86 |
| November 2011 | $12 | $23.81 |
| October 2011 | $11.83 | $23.48 |
| September 2011 | $9.97 | $19.78 |
| August 2011 | $10.76 | $21.59 |
| July 2011 | $11.36 | $22.78 |
| June 2011 | $11.45 | $22.97 |
| May 2011 | $11.57 | $23.44 |
| April 2011 | $11.57 | $23.43 |
| March 2011 | $11.72 | $23.74 |
| February 2011 | $11.24 | $22.98 |
| January 2011 | $9.78 | $20 |
| December 2010 | $10.70 | $21.88 |
| November 2010 | $10.17 | $20.99 |
| October 2010 | $9.73 | $20.09 |
| September 2010 | $9.26 | $19.12 |
| August 2010 | $8.66 | $18.09 |
| July 2010 | $9.27 | $19.36 |
| June 2010 | $8.16 | $17.04 |
| May 2010 | $8.64 | $18.25 |
| April 2010 | $8.58 | $18.11 |
| March 2010 | $8.83 | $18.64 |
| February 2010 | $7.98 | $17.03 |
| January 2010 | $8 | $17.09 |
| December 2009 | $7.30 | $15.58 |
| November 2009 | $6.86 | $14.85 |
| October 2009 | $6.94 | $15.02 |
| September 2009 | $8.10 | $17.52 |
| August 2009 | $7.97 | $17.45 |
| July 2009 | $8.29 | $18.16 |
| June 2009 | $8.14 | $17.83 |
| May 2009 | $7.62 | $16.89 |
| April 2009 | $8.24 | $18.25 |
| March 2009 | $7.33 | $16.25 |
| February 2009 | $6.34 | $14.20 |
| January 2009 | $7.30 | $16.36 |
| December 2008 | $8.81 | $19.75 |
| November 2008 | $8.66 | $19.62 |
| October 2008 | $9.41 | $21.32 |
| September 2008 | $11.74 | $26.60 |
| August 2008 | $10.76 | $24.57 |
| July 2008 | $10.46 | $23.88 |
| June 2008 | $8.63 | $19.70 |
| May 2008 | $10.27 | $23.67 |
| April 2008 | $10.49 | $24.18 |
| March 2008 | $10.77 | $24.82 |
| February 2008 | $9.95 | $23.12 |
| January 2008 | $10.72 | $24.91 |
| December 2007 | $10.86 | $25.23 |
| November 2007 | $10.53 | $24.85 |
| October 2007 | $10.57 | $24.93 |
| September 2007 | $11.43 | $26.97 |
| August 2007 | $10.91 | $25.94 |
| July 2007 | $9.98 | $23.71 |
| June 2007 | $10.61 | $25.21 |
| May 2007 | $10.16 | $24.35 |
| April 2007 | $10.72 | $25.69 |
| March 2007 | $11.19 | $26.81 |
| February 2007 | $11.53 | $27.83 |
| January 2007 | $11.40 | $27.50 |
| December 2006 | $11.56 | $27.89 |
| November 2006 | $11.56 | $28.09 |
| October 2006 | $11.15 | $27.08 |
| September 2006 | $10.91 | $26.51 |
| August 2006 | $10.79 | $26.39 |
| July 2006 | $10.99 | $26.89 |
| June 2006 | $11.33 | $27.72 |
| May 2006 | $10.53 | $25.96 |
| April 2006 | $10.70 | $26.38 |
| March 2006 | $11.38 | $28.07 |
| February 2006 | $10.94 | $27.17 |
| January 2006 | $10.86 | $26.96 |
| December 2005 | $10.54 | $26.18 |
| November 2005 | $11.22 | $28.03 |
| October 2005 | $11.30 | $28.23 |
| September 2005 | $10.88 | $27.19 |
| August 2005 | $11.33 | $28.50 |
| July 2005 | $11.40 | $28.67 |
| June 2005 | $11 | $27.67 |
| May 2005 | $11.14 | $28.20 |
| April 2005 | $9.60 | $24.31 |
| March 2005 | $10.85 | $27.48 |
| February 2005 | $11.06 | $28.19 |
| January 2005 | $11.71 | $29.85 |
| December 2004 | $11.50 | $29.31 |
| November 2004 | $11.45 | $29.35 |
| October 2004 | $10.76 | $27.57 |
| September 2004 | $10.20 | $26.15 |
| August 2004 | $9.55 | $24.65 |
| July 2004 | $9.74 | $25.12 |
| June 2004 | $10.07 | $25.99 |
| May 2004 | $9.69 | $25.17 |
| April 2004 | $9.91 | $25.73 |
| March 2004 | $10.16 | $26.40 |
| February 2004 | $9.83 | $25.70 |
| January 2004 | $10.01 | $26.16 |
| December 2003 | $10.02 | $26.20 |
| November 2003 | $10.44 | $27.45 |
| October 2003 | $10.57 | $27.80 |
| September 2003 | $9.13 | $24.01 |
| August 2003 | $10.10 | $26.73 |
| July 2003 | $9.59 | $25.38 |
| June 2003 | $8.70 | $23.02 |
| May 2003 | $8.63 | $22.99 |
| April 2003 | $7.71 | $20.53 |
| March 2003 | $7.59 | $20.21 |
| February 2003 | $7.30 | $19.58 |
| January 2003 | $7.34 | $19.69 |
| December 2002 | $7.22 | $19.53 |
| November 2002 | $7.58 | $20.49 |
| October 2002 | $7.27 | $19.66 |
| September 2002 | $7.25 | $19.74 |
| August 2002 | $7.20 | $19.60 |
| July 2002 | $7.20 | $19.61 |
| June 2002 | $8.65 | $23.69 |
| May 2002 | $7.35 | $20.13 |
| April 2002 | $7.52 | $20.60 |
| March 2002 | $7.04 | $19.42 |
| February 2002 | $6.90 | $19.03 |
| January 2002 | $6.80 | $18.75 |
| December 2001 | $6.84 | $19 |
| November 2001 | $6.68 | $18.56 |
| October 2001 | $6.55 | $18.20 |
| September 2001 | $6.61 | $18.50 |
| August 2001 | $7.31 | $20.45 |
| July 2001 | $7.50 | $20.99 |
| June 2001 | $7.82 | $22.01 |
| May 2001 | $7.76 | $21.86 |
| April 2001 | $6.39 | $18 |
| March 2001 | $6.30 | $17.75 |
| February 2001 | $5.37 | $15.25 |
| January 2001 | $5.50 | $15.62 |
| December 2000 | $4.89 | $14 |
| November 2000 | $4.72 | $13.50 |
| October 2000 | $4.93 | $14.12 |
| September 2000 | $5.04 | $14.56 |
| August 2000 | $5.04 | $14.56 |
| July 2000 | $5.02 | $14.50 |
| June 2000 | $5.07 | $14.75 |
| May 2000 | $5.11 | $14.88 |
| April 2000 | $5.20 | $15.12 |
| March 2000 | $5.50 | $16 |
| February 2000 | $4.90 | $14.38 |
| January 2000 | $5.20 | $15.25 |
| December 1999 | $6.05 | $17.75 |
| November 1999 | $6.06 | $17.88 |
| October 1999 | $6.06 | $17.88 |
| September 1999 | $5.17 | $15.25 |
| August 1999 | $5.21 | $15.50 |
| July 1999 | $5.68 | $16.88 |
| June 1999 | $6.06 | $18 |
| May 1999 | $5.85 | $17.50 |
| April 1999 | $5.85 | $17.50 |
| March 1999 | $5.72 | $17.12 |
| February 1999 | $6.14 | $18.50 |
| January 1999 | $6.35 | $19.12 |
| December 1998 | $7.14 | $21.50 |
| November 1998 | $7.10 | $21.50 |
| October 1998 | $7.27 | $22 |
| September 1998 | $7.04 | $21.31 |
| August 1998 | $7.23 | $22 |
| July 1998 | $8.11 | $37 |
| June 1998 | $8.77 | $40 |
| May 1998 | $7.59 | $34.75 |
| April 1998 | $7.01 | $32.12 |
| March 1998 | $7.37 | $33.75 |
| February 1998 | $6.98 | $32.12 |
| January 1998 | $7.04 | $32.38 |
| December 1997 | $7.61 | $35 |
| November 1997 | $5.92 | $27.38 |
| October 1997 | $5.27 | $36.50 |
| September 1997 | $4.44 | $30.75 |
| August 1997 | $4.30 | $30 |
| July 1997 | $4.28 | $29.88 |
| June 1997 | $4.31 | $30.25 |
| May 1997 | $3.81 | $26.75 |
| April 1997 | $3.85 | $27 |
| March 1997 | $3.96 | $28 |
| February 1997 | $4.10 | $29 |
| January 1997 | $4.53 | $32 |
| December 1996 | $4.39 | $31 |
| November 1996 | $4.57 | $32.50 |
| October 1996 | $4.50 | $32 |
| September 1996 | $3.70 | $39.50 |
| August 1996 | $3.63 | $39 |
| July 1996 | $3.40 | $36.50 |
| June 1996 | $3.35 | $36 |
| May 1996 | $3.24 | $35 |
| April 1996 | $3.01 | $32.50 |
| March 1996 | $2.68 | $29 |
| February 1996 | $2.68 | $29.25 |
| January 1996 | $2.77 | $30.25 |
| December 1995 | $2.66 | $29 |
| November 1995 | $2.43 | $26.75 |
| October 1995 | $2.57 | $28.25 |
| September 1995 | $2.46 | $27 |
| August 1995 | $2.34 | $26 |
| July 1995 | $2.39 | $26.50 |
| June 1995 | $2.48 | $27.50 |
| May 1995 | $2.23 | $25 |
| April 1995 | $1.99 | $22.25 |
| March 1995 | $1.88 | $21 |
| February 1995 | $1.86 | $21 |
| January 1995 | $1.86 | $21 |
| December 1994 | $1.92 | $21.75 |
| November 1994 | $2.10 | $24 |
| October 1994 | $2.10 | $24 |
| September 1994 | $2.10 | $24 |
| August 1994 | $1.94 | $33.50 |
| July 1994 | $1.94 | $33.50 |
| June 1994 | $1.95 | $33.75 |
| May 1994 | $1.90 | $33 |
| April 1994 | $1.54 | $26.88 |
| March 1994 | $1.52 | $26.75 |
| February 1994 | $1.62 | $28.50 |
| January 1994 | $1.45 | $25.50 |
| December 1993 | $1.41 | $24.75 |
| November 1993 | $1.38 | $24.50 |
| October 1993 | $1.38 | $24.50 |
| September 1993 | $1.41 | $25.25 |
| August 1993 | $1.28 | $23 |
| July 1993 | $1.34 | $24 |
| June 1993 | $1.28 | $23 |
| May 1993 | $1.13 | $20.50 |
| April 1993 | $1.09 | $19.75 |
| March 1993 | $1.08 | $19.50 |
| February 1993 | $0.96 | $17.50 |
| January 1993 | $0.98 | $18 |
| December 1992 | $0.96 | $17.50 |
| November 1992 | $0.92 | $17 |
| October 1992 | $0.89 | $16.50 |
| September 1992 | $0.86 | $16 |
| August 1992 | $0.85 | $16 |
| July 1992 | $0.91 | $17 |
| June 1992 | $0.96 | $18 |
| May 1992 | $0.82 | $15.50 |
| April 1992 | $0.84 | $16 |
| March 1992 | $0.66 | $12.50 |
| February 1992 | $0.62 | $12 |
| January 1992 | $0.62 | $12 |
| December 1991 | $0.61 | $11.75 |
| November 1991 | $0.60 | $11.50 |
| October 1991 | $0.57 | $11 |
| September 1991 | $0.56 | $11 |
| August 1991 | $0.56 | $11 |
| July 1991 | $0.60 | $12 |
| June 1991 | $0.68 | $13.50 |
| May 1991 | $0.68 | $13.50 |
| April 1991 | $0.63 | $12.50 |
| March 1991 | $0.59 | $12 |
| February 1991 | $0.54 | $11 |
| January 1991 | $0.47 | $9.50 |
| December 1990 | $0.53 | $11 |
| November 1990 | $0.65 | $13.50 |
| October 1990 | $0.64 | $13.50 |
| September 1990 | $0.78 | $16.50 |
| August 1990 | $0.82 | $17.50 |
| July 1990 | $0.83 | $18 |
| June 1990 | $0.90 | $19.50 |
| May 1990 | $0.90 | $19.50 |
| April 1990 | $0.97 | $21 |
| March 1990 | $0.96 | $21 |
| February 1990 | $0.93 | $20.50 |
| January 1990 | $1.05 | $23 |
| December 1989 | $1.05 | $23.50 |
| November 1989 | $1.12 | $25 |
| October 1989 | $1.24 | $28 |
| September 1989 | $1.24 | $28 |
| August 1989 | $1.24 | $28 |
| July 1989 | $1.23 | $28 |
| June 1989 | $1.23 | $28 |
| May 1989 | $1.23 | $28 |
| April 1989 | $1.22 | $28 |
| March 1989 | $1.22 | $28 |
| February 1989 | $1.23 | $28.25 |
| January 1989 | $1.19 | $27.50 |
| December 1988 | $1.16 | $27 |
| November 1988 | $1.16 | $27 |
| October 1988 | $1.20 | $28 |
| September 1988 | $1.19 | $28 |
| August 1988 | $1.20 | $28.25 |
| July 1988 | $1.20 | $28.25 |
| June 1988 | $1.15 | $27.25 |
| May 1988 | $1.08 | $25.50 |
| April 1988 | $1.04 | $24.50 |
| March 1988 | $1.07 | $25.50 |
| February 1988 | $1.10 | $26.25 |
| January 1988 | $0.96 | $23.25 |
| December 1987 | $0.93 | $22.50 |
| November 1987 | $0.96 | $23.25 |
| October 1987 | $1.05 | $25.75 |
| September 1987 | $1.30 | $31.75 |
| August 1987 | $1.30 | $31.75 |
| July 1987 | $1.37 | $33.50 |
| June 1987 | $1.40 | $34.50 |
WASH
Price: $37.07
52 week price:
Dividend Yield: 5.86%
5-year range yield:
Forward Dividend Yield: 6.04%
Payout Ratio: 83.58%
Payout Ratio Range:
Dividend Per Share: 2.24 USD
Earnings Per Share: 2.89 USD
P/E Ratio: 13.28
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 77300
Market Capitalization: 728.7 million
Average Dividend Frequency: 4
Years Paying Dividends: 40
DGR3: 1.23%
DGR5: 1.95%
DGR10: 5.40%
DGR20: 6.30%