Washington Trust Stock Price History, WASH Historical Prices

Add to My Stocks
$61.15 $0 (0%) WASH stock closing price Jun 15, 2018 (Closing)

Washington Trust stock price history comprises of 10 years of historical data, or the data since the inception of the company. 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 reached a high of $62.8 on Jun 06, 2018, and a low of $27.69 on Jun 20, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-15 60.85 61.7 60.55 61.15 92,003 21.09 4.78
2018-06-14 60.95 61.3 60.35 61.15 22,760 21.09 4.78
2018-06-13 60.55 61.18 60.1 60.65 40,436 20.91 4.74
2018-06-12 61.15 61.15 60.3 60.5 24,165 20.86 4.73
2018-06-11 62 62.15 60.85 61.25 19,743 21.12 4.79
2018-06-08 62.35 62.5 59.95 61.85 21,881 21.33 4.84
2018-06-07 62.95 63.25 62.15 62.4 31,772 21.52 4.88
2018-06-06 62.25 62.9 62.15 62.8 43,785 21.66 4.91
2018-06-05 62.15 62.25 61.8 62.1 22,214 21.41 4.85
2018-06-04 62.15 62.25 61.68 62.1 32,238 21.41 4.85
2018-06-01 61.3 61.95 61.15 61.75 36,957 21.29 4.83
2018-05-31 60.75 61.4 60.5 61 46,778 21.03 4.77
2018-05-30 60 61.06 60 60.7 40,442 20.93 4.75
2018-05-29 59.95 60.35 59.4 59.85 35,284 20.64 4.68
2018-05-25 60.05 60.6 60.05 60.4 26,280 20.83 4.72
2018-05-24 59.9 60.2 59.55 60.1 67,155 20.72 4.7
2018-05-23 59.7 60.1 59.53 59.95 64,783 20.67 4.69
2018-05-22 59.6 59.95 59.5 59.65 24,630 20.57 4.66
2018-05-21 58.35 59.4 58.23 59.3 33,252 20.45 4.64
2018-05-18 58.65 58.85 57.2 58.25 26,998 20.09 4.55
2018-05-17 57.8 58.6 57.6 58.4 19,952 20.14 4.57
2018-05-16 57.05 57.9 56.95 57.75 22,728 19.91 4.51
2018-05-15 56.55 57.35 56.55 57 25,693 19.66 4.46
2018-05-14 57.45 57.45 56.55 56.7 19,824 19.55 4.43
2018-05-11 57.65 57.95 57.35 57.45 13,006 19.81 4.49
2018-05-10 57.6 57.8 57.05 57.6 13,475 19.86 4.5
2018-05-09 57.25 57.9 57.16 57.45 11,503 19.81 4.49
2018-05-08 56.6 57.23 56.5 57 24,432 19.66 4.46
2018-05-07 56.65 57.05 53.65 56.55 14,646 19.5 4.42
2018-05-04 55.75 57.2 55.75 56.6 22,753 19.52 4.42
2018-05-03 56.45 56.45 55.6 56 17,484 19.31 4.38
2018-05-02 56.65 57.25 56.05 56.55 31,886 19.5 4.42
2018-05-01 55.4 56.75 54.5 56.7 50,631 19.55 4.43
2018-04-30 56.75 56.75 55.4 55.4 43,116 19.1 4.33
2018-04-27 56.35 56.85 56.3 56.6 30,350 19.52 4.42
2018-04-26 56.55 56.87 54.85 56.25 24,624 19.4 4.4
2018-04-25 56.75 56.95 55.95 56.4 23,535 19.45 4.41
2018-04-24 56.45 57.25 56.45 56.7 27,858 19.55 4.43
2018-04-23 55.05 56.5 53.8 56.1 43,525 19.35 4.39
2018-04-20 55.5 56.45 55.5 56.25 26,444 21.23 4.52
2018-04-19 54.75 56.05 54.74 55.8 31,242 21.06 4.48
2018-04-18 55.15 55.3 54.75 54.8 24,791 20.68 4.4
2018-04-17 55.85 55.85 53.67 54.95 29,341 20.74 4.41
2018-04-16 55.45 55.7 54.85 55.5 24,443 20.94 4.46
2018-04-13 56 56 54.9 55 23,978 20.76 4.42
2018-04-12 54.8 55.9 54.61 55.65 21,698 21 4.47
2018-04-11 55.05 55.13 54.4 54.6 31,492 20.6 4.39
2018-04-10 54.85 55.45 54.45 55.2 28,514 20.83 4.43
2018-04-09 54.75 55.4 54.35 54.4 21,051 20.53 4.37
2018-04-06 55 55.5 53.95 54.35 72,094 20.51 4.37
2018-04-05 55.1 55.45 54.8 55.4 24,991 20.91 4.45
2018-04-04 53.35 54.9 53.35 54.75 29,111 20.66 4.4
2018-04-03 53.3 54.35 53.3 54.15 42,099 20.43 4.35
2018-04-02 53.7 54.15 52.65 53 27,475 20 4.26
2018-03-30 0 0 0 53.75 0 - -
2018-03-29 54.35 54.77 53.65 53.75 31,501 20.28 4.32
2018-03-28 53.55 54.9 53.55 54.4 22,807 20.53 4.37
2018-03-27 54.75 55.05 53.35 53.6 44,976 20.23 4.31
2018-03-26 54 54.75 53.65 54.5 32,187 20.57 4.38
2018-03-23 54.95 55.1 53.25 53.25 63,613 20.09 4.28
2018-03-22 55.3 56.25 54.75 54.8 34,939 20.68 4.4
2018-03-21 55.85 56.3 55.45 55.85 15,309 21.08 4.49
2018-03-20 56.55 56.8 55.8 55.85 17,703 21.08 4.49
2018-03-19 56.15 56.65 55.05 56.55 36,468 21.34 4.54
2018-03-16 56.4 57.25 56.3 56.35 107,637 21.26 4.53
2018-03-15 55.65 56.55 55.3 56.45 29,790 21.3 4.53
2018-03-14 56.4 56.45 55.4 55.4 20,939 20.91 4.45
2018-03-13 56.6 56.6 55.98 56.25 32,255 21.23 4.52
2018-03-12 55.9 56.58 55.7 56.35 53,990 21.26 4.53
2018-03-09 55.2 55.9 54.35 55.85 27,262 21.08 4.49
2018-03-08 55.85 55.85 54 54.85 28,297 20.7 4.41
2018-03-07 54.5 55.85 54.5 55.65 33,653 21 4.47
2018-03-06 54.35 55 53.6 54.85 25,039 20.7 4.41
2018-03-05 53.35 54.6 52.9 54.1 27,282 20.42 4.35
2018-03-02 52.2 53.75 52.2 53.6 24,675 20.23 4.31
2018-03-01 51.75 53.05 51.6 52.55 40,791 19.83 4.22
2018-02-28 53.4 53.7 51.8 51.85 24,217 19.57 4.16
2018-02-27 54 54.55 53.2 53.25 23,577 20.09 4.28
2018-02-26 54.1 54.3 53.6 54.15 13,559 20.43 4.35
2018-02-23 54 54.25 53.05 54.1 21,421 20.42 4.35
2018-02-22 54.65 54.85 53.65 53.7 44,866 20.26 4.31
2018-02-21 53.15 54.75 53.15 54.55 68,741 20.59 4.38
2018-02-20 53.7 53.95 52.85 53 27,901 20 4.26
2018-02-19 0 0 0 53.95 0 - -
2018-02-16 53.3 54.4 53.3 53.95 17,720 20.36 4.33
2018-02-15 53.35 53.45 53.05 53.35 18,780 20.13 4.29
2018-02-14 51.85 53.3 51.85 53.1 29,231 20.04 4.27
2018-02-13 51.75 52.65 51.6 52.2 18,436 19.7 4.19
2018-02-12 52.95 52.95 51.8 52.3 27,268 19.74 4.2
Get more Data

Washington Trust Stock History 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 Stock Price History: Past 5 years

Max Stock Price62.8Jun 06,2018
Min Stock Price27.69Jun 20,2013
Avg Stock Price42.2

Washington Trust Historical PE ratio: Past 5 years

Max PE Ratio21.99Dec 09,2016
Min PE Ratio13.38Jun 20,2013
Avg PE Ratio16.74

Washington Trust Historical PS ratio: Past 5 years

Max PS Ratio5.1Dec 09,2016
Min PS Ratio2.48Jun 17,2013
Avg PS Ratio3.73

WASH Industry Peers

Company Price Change (%)
Fb Financial Cp (FBK)40.940.21 (0.51%)
Beneficial Bancorp (BNCL)16.40.1 (0.61%)
Merchants Bancshares (MBVT)49.80.15 (0.3%)
Brookline Bancorp (BRKL)18.80.15 (0.79%)
Camden National (CAC)46.110.39 (0.85%)
Bryn Mawr Bank (BMTC)47.450.05 (0.11%)
Tompkins Financial (TMP)86.510.38 (0.44%)

Washington Trust share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Washington Trust stock analysis. Washington Trust stock price history captures the daily price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock. WASH stock closed at $61.15 and traded with a volume of 92,003 on the last trading day. Looking at Washington Trust stock history data, the P/S ratio was at a low of 2.48 on Jun 17, 2013.