Washington Trust Stock Price History (NASDAQ:WASH)

Add to My Stocks
$50.45 $0.05 (0.1%) WASH stock closing price Jul 24, 2017 (Closing)

The 10 year data of Washington Trust stock price history can be viewed and downloaded here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Washington Trust price to earnings ratio data. The stock price was at a 5 year high of 57.8 on 26 Jan, 2017 as seen from Washington Trust stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-07-2450.4051.2049.9550.452982718.414.31
2017-07-2151.4551.4550.3050.402483518.394.31
2017-07-2050.8051.2549.8051.151367118.674.37
2017-07-1950.8051.4550.4550.852191718.564.35
2017-07-1850.8051.0050.3550.901944118.584.35
2017-07-1750.8051.6050.7551.001579218.614.36
2017-07-1450.7051.3550.5051.103129718.654.37
2017-07-1351.3551.5750.9051.201406818.694.38
2017-07-1251.2551.7551.1051.451534718.784.40
2017-07-1151.8051.8050.7551.302256418.724.38
2017-07-1052.5552.5551.6551.753650718.894.42
2017-07-0751.4053.0051.4052.553810919.184.49
2017-07-0651.7552.4051.3051.452856118.784.40
2017-07-0552.2552.2551.2051.802527818.914.43
2017-07-0333.3052.5151.5052.3519634519.114.47
2017-06-3052.7052.7051.5551.554865618.814.41
2017-06-2952.6052.9551.7552.554997719.184.49
2017-06-2851.4052.4551.1552.404508719.124.48
2017-06-2750.8051.4550.6051.003162918.614.36
2017-06-2650.4051.0250.0550.755813518.524.34
2017-06-2349.9050.3549.5050.259276718.344.29
2017-06-2248.8049.5548.6049.503893518.074.23
2017-06-2149.6050.5548.6048.703043717.774.16
2017-06-2050.0550.2049.3549.353269618.014.22
2017-06-1950.8551.1550.0550.353776218.384.30
2017-06-1650.5551.1050.5550.706139618.504.33
2017-06-1550.9051.6050.6051.102221618.654.37
2017-06-1450.7051.7050.0551.556056518.814.41
2017-06-1351.3551.4550.6551.103487018.654.37
2017-06-1251.3552.6550.8051.054906618.634.36
2017-06-0950.6551.7050.6551.406147818.764.39
2017-06-0849.0050.9048.8050.203428918.324.29
2017-06-0748.3049.1048.0548.803732217.814.17
2017-06-0648.3548.5547.9048.252869317.614.12
2017-06-0549.0549.4048.6548.652906217.764.16
2017-06-0248.2550.0048.2549.053917617.904.19
2017-06-0148.0048.6547.5048.553602817.724.15
2017-05-3148.2048.3547.0047.804142417.454.08
2017-05-3048.4548.5047.5547.902821617.484.09
2017-05-290.000.000.0048.650N/AN/A
2017-05-2648.5549.4048.2548.653060717.764.16
2017-05-2548.9549.2048.1348.602729217.744.15
2017-05-2448.9049.2048.2548.852781117.834.17
2017-05-2348.6049.1048.0548.902919917.854.18
2017-05-2248.2548.7047.6548.552916717.724.15
2017-05-1948.4048.8547.5547.853839917.464.09
2017-05-1848.1048.9548.0548.404058317.664.14
2017-05-1748.7549.2047.7048.055313717.544.11
2017-05-1649.7549.8049.1049.702221218.144.25
2017-05-1549.5050.2649.5049.751867218.164.25
2017-05-1249.3549.8549.0049.202018717.964.20
2017-05-1150.1550.7549.2549.454279918.054.23
2017-05-1050.5550.8050.1550.403041418.394.31
2017-05-0950.7551.5050.1050.604126718.474.32
2017-05-0850.1050.8549.8050.602843618.474.32
2017-05-0550.8050.8049.7550.102830118.294.28
2017-05-0450.8051.0050.3850.552225518.454.32
2017-05-0349.7550.6049.6050.353328118.384.30
2017-05-0249.4549.9549.2049.754016018.164.25
2017-05-0149.6050.0548.9549.256585317.974.21
2017-04-2850.8551.1049.1049.205349517.964.20
2017-04-2752.0552.0550.7050.803830818.544.34
2017-04-2651.6052.7551.6051.956086918.964.44
2017-04-2552.3052.3551.5051.605573918.834.41
2017-04-2451.9553.8051.4352.157163319.324.50
2017-04-2151.2551.8551.0051.154439618.944.41
2017-04-2050.6551.3550.1051.304352219.004.43
2017-04-1949.7050.7549.5550.205717918.324.29
2017-04-1848.5549.3047.9549.253732517.974.21
2017-04-1747.9548.8547.9548.801952617.814.17
2017-04-140.000.000.0047.950N/AN/A
2017-04-1348.7049.0947.9547.952993517.504.09
2017-04-1249.3549.7348.7048.853012617.834.17
2017-04-1148.8049.4548.2549.401818818.034.22
2017-04-1049.3549.6048.3048.802270917.814.17
2017-04-0749.1549.6048.6049.105330017.924.19
2017-04-0648.8049.3048.3049.254969217.974.21
2017-04-0549.6050.3548.6548.806427417.814.17
2017-04-0449.0549.9549.0549.604641018.104.24
2017-04-0349.5049.8548.8049.403518218.034.22
2017-03-3150.4050.4049.2049.306499417.994.21
2017-03-3049.6050.6049.0550.355141618.384.30
2017-03-2950.0550.1549.3549.753034618.164.25
2017-03-2849.4550.3048.9050.102744618.294.28
2017-03-2748.8549.6048.4049.454691518.054.22
2017-03-2449.7550.2549.4049.853928418.194.26
2017-03-2349.4050.3549.3549.504610118.074.23
2017-03-2250.2050.2048.3049.303876717.994.21
2017-03-2153.4053.4049.9050.005611318.254.27
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 57.8 Jan 26,2017
Min Stock Price 23.84 Nov 16,2012
Avg Stock Price 37.07

Washington Trust Historical PE ratio: Past 5 years

Max PE Ratio 21.99 Dec 09,2016
Min PE Ratio 11.63 Nov 16,2012
Avg PE Ratio 15.56

Washington Trust Historical PS ratio: Past 5 years

Max PS Ratio 5.1 Dec 09,2016
Min PS Ratio 2.13 Nov 16,2012
Avg PS Ratio 3.36

WASH Industry Peers

Company Price Change (%)
Sandy Spring Bancorp (SASR)39.950.16 (0.4%)
Lakeland Bancorp (LBAI)19.60.2 (1.03%)
Citizens Financial Group (CFG)35.450.97 (2.81%)
Century Bancorp (CNBKA)66.80.5 (0.75%)
Independent Bank Corp. (INDB)71.20.15 (0.21%)
Merchants Bancshares (MBVT)49.80.15 (0.3%)
Brookline Bancorp (BRKL)14.70.2 (1.34%)

We provide Washington Trust historical quotes along with PE ratio and PS ratio for doing Washington Trust fundamental analysis. Washington Trust stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. An abnormally high daily volume typically implies breaking news or earnings release. WASH closed at 50.4 and traded with a volume of 24835 on the last trading day. The company's P/S ratio was at a high of 5.1 on 09 Dec, 2016 according to our Washington Trust stock market history data. .