Washington Trust Stock Price History (NASDAQ:WASH)

Add to My Stocks
$52 $1.05 (2.06%) WASH stock closing price Dec 01, 2016 (Closing)

View and download Washington Trust stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and Washington Trust P/E ratio data for the stock. The Washington Trust stock price history chart shows that the stock price was at a low of 11.5 on 05 Mar, 2009 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0150.9052.0050.9052.008472219.854.61
2016-11-3051.8552.0050.9050.956132319.454.52
2016-11-2951.7052.0051.3051.508907719.664.56
2016-11-2552.8052.9552.5552.652169920.104.67
2016-11-2352.8053.2052.4052.954424320.214.69
2016-11-2252.6552.6552.0052.556310120.064.66
2016-11-2152.5553.8050.8552.253845319.944.63
2016-11-1852.1552.5551.6552.504962220.044.65
2016-11-1752.7054.7551.6852.454814020.024.65
2016-11-1651.9552.5049.9752.006119819.854.61
2016-11-1550.2552.2548.2052.157434519.914.62
2016-11-1450.4551.9549.6050.906834019.434.51
2016-11-1148.7550.4547.3550.4011538319.244.47
2016-11-1048.5049.4048.0148.757905418.614.32
2016-11-0945.4548.2545.1048.005372118.324.25
2016-11-0845.4545.6545.0045.302768017.294.01
2016-11-0745.2545.7044.5545.553183817.394.04
2016-11-0444.7545.7544.3044.504073016.993.94
2016-11-0344.4544.8044.4044.752405817.083.97
2016-11-0245.3545.3544.1044.453595316.973.94
2016-11-0146.0046.0044.9545.353406017.314.02
2016-10-3145.7046.1545.5045.903974517.524.07
2016-10-2846.1046.1045.3045.653141718.264.15
2016-10-2746.3546.5045.6046.105124418.444.19
2016-10-2645.2546.3544.7546.007648318.404.18
2016-10-2543.5547.3543.5545.5512844518.224.14
2016-10-2441.2042.3541.2042.303711316.923.85
2016-10-2140.9041.2840.8041.152978416.463.74
2016-10-2040.8541.4040.7541.303433916.523.75
2016-10-1940.4541.2040.4541.003097316.403.73
2016-10-1840.7040.9040.1540.252295216.103.66
2016-10-1740.3040.7040.2440.252757316.103.66
2016-10-1440.3440.8740.2340.403206716.163.67
2016-10-1340.4640.4639.6039.994274116.003.64
2016-10-1240.3240.8640.2440.733241916.293.70
2016-10-1140.5540.6940.2040.433148316.173.68
2016-10-1040.4540.8840.2040.472247516.193.68
2016-10-0740.1240.3040.0040.254642816.103.66
2016-10-0640.0040.3539.7440.294861216.123.66
2016-10-0539.5040.2239.5039.855507415.943.62
2016-10-0439.2639.7939.1239.437377115.773.58
2016-10-0339.6839.8638.9239.2611231615.703.57
2016-09-3040.1440.8340.1140.226975016.093.66
2016-09-2941.0541.1239.9139.935385415.973.63
2016-09-2841.5241.5840.7541.348959316.543.76
2016-09-2741.0041.3640.6241.284879216.513.75
2016-09-2641.6141.6140.8340.925297016.373.72
2016-09-2341.9942.1941.6041.644325616.663.79
2016-09-2241.5442.2241.3942.145253316.863.83
2016-09-2141.5541.8040.9641.197421216.483.74
2016-09-2042.1242.5941.5241.5414578116.623.78
2016-09-1942.7743.8542.3842.488377516.993.86
2016-09-1642.4943.0542.2442.497018817.003.86
2016-09-1541.6442.4141.6442.323232216.933.85
2016-09-1442.1742.3241.6441.731965616.693.79
2016-09-1342.6742.6741.9042.074898716.833.82
2016-09-1242.2942.8742.1742.864511517.143.90
2016-09-0942.5342.7042.2942.314026616.923.85
2016-09-0842.3242.7542.0742.653334617.063.88
2016-09-0742.0542.3441.9942.342578616.943.85
2016-09-0642.3042.3241.7241.974084016.793.82
2016-09-0242.2542.4542.1442.312995316.923.85
2016-09-0142.3742.4241.4542.223437716.893.84
2016-08-3142.2542.4441.7442.154296216.863.83
2016-08-3041.7242.4441.5942.063599116.823.82
2016-08-2941.5941.9041.4841.563203716.623.78
2016-08-2641.4141.8541.2241.534298216.613.78
2016-08-2541.1641.5141.1641.473604716.593.77
2016-08-2440.9441.2940.6841.293430516.523.75
2016-08-2340.3740.9940.1640.694326016.283.70
2016-08-2240.3940.3939.9040.153051116.063.65
2016-08-1940.2240.4540.1340.244847516.103.66
2016-08-1839.8840.5439.5740.285564816.113.66
2016-08-1739.9939.9939.6139.693961515.883.61
2016-08-1639.8639.9939.5939.862603115.943.62
2016-08-1539.4639.9139.1239.713738415.883.61
2016-08-1239.3039.5238.9039.222491115.693.57
2016-08-1139.2439.6339.0939.312065015.723.57
2016-08-1039.5339.5438.8639.022530215.613.55
2016-08-0939.3139.6738.8439.352659315.743.58
2016-08-0839.3939.8539.0439.421598015.773.58
2016-08-0538.6339.6138.6339.244059415.703.57
2016-08-0438.0938.5038.0638.291551715.323.48
2016-08-0338.1938.2137.8438.152672215.263.47
2016-08-0238.5138.5137.8837.972598315.193.45
2016-08-0138.0238.9437.8538.593781615.443.51
2016-07-2938.3638.6237.9537.963103615.183.45
2016-07-2838.6138.6138.0738.352443915.343.49
2016-07-2737.9038.8037.8238.624526815.453.51
Get more Data

Washington Trust Stock Chart

View WASH PE ratio, PS ratio stocks charts and compare with peers.
WASH Chart
Note: Compare Washington Trust stock price history with the index and industry peers.

Washington Trust Historical Prices: Past 5 years

Max Stock Price 52.95 Nov 23,2016
Min Stock Price 22.63 Jun 01,2012
Avg Stock Price 33.48

Washington Trust Historical PE ratio: Past 5 years

Max PE Ratio 20.21 Nov 23,2016
Min PE Ratio 11.63 Nov 16,2012
Avg PE Ratio 14.77

Washington Trust Historical PS ratio: Past 5 years

Max PS Ratio 4.69 Nov 23,2016
Min PS Ratio 2.08 Jun 01,2012
Avg PS Ratio 3.07

WASH Industry Peers

Company Price Change (%)
Boston Private Financial Holdings (BPFH)15.050.05 (0.33%)
First Commonwealth Financial Corp (FCF)12.810.19 (1.51%)
Citizens Financial Group (CFG)34.380.87 (2.6%)
Century Bancorp (CNBKA)55.81.45 (2.67%)
Independent Bank Corp. (INDB)64.950.15 (0.23%)
Merchants Bancshares (MBVT)50.350.95 (1.92%)
Brookline Bancorp (BRKL)14.950.05 (0.34%)

Washington Trust historical quotes helps an investor analyze a company's history and do Washington Trust stock analysis . The price and volume changes on a daily basis is provided in the Washington Trust stock price history. The daily volume changes indicate the investor interest in the stock.   The closing price was 52 and 84722 shares of WASH were traded on 01 Dec, 2016. Looking at Washington Trust stock market history data, the P/S ratio was at a low of 0.98 on 05 Mar, 2009. .