Washington Trust Stock Price History, WASH Historical Prices

Add to My Stocks
$53.95 $0.6 (1.12%) WASH stock closing price Feb 16, 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 $59.1 on Oct 10, 2017, and a low of $25.74 on Feb 25, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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 18,688 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
2018-02-09 52.55 53.3 51.5 52.9 42,186 19.96 4.25
2018-02-08 52.85 52.85 51.79 52.1 33,779 19.66 4.18
2018-02-07 52.4 53.25 52.1 52.75 30,125 19.91 4.24
2018-02-06 51.25 53.1 51.25 52.6 56,729 19.85 4.22
2018-02-05 54.35 54.8 52.3 52.4 32,656 18.13 4.26
2018-02-02 54.6 55.25 54.6 54.9 40,417 19 4.46
2018-02-01 53.5 55 53.3 54.9 35,121 19 4.46
2018-01-31 53.75 54.65 53.6 53.8 39,699 18.62 4.37
2018-01-30 53.9 54.35 53.6 53.75 78,232 18.6 4.37
2018-01-29 54.05 54.35 53.3 53.95 52,936 18.67 4.39
2018-01-26 54.15 54.25 53.25 54.15 30,958 18.74 4.4
2018-01-25 54.4 54.4 53.25 54.1 52,761 18.72 4.4
2018-01-24 55.3 55.5 54 54 70,278 18.69 4.39
2018-01-23 53.3 55.4 53.3 55.25 67,106 19.12 4.49
2018-01-22 55.4 55.4 52.45 53 100,558 18.34 4.31
2018-01-19 54.2 55.85 54.2 55.8 45,373 19.31 4.54
2018-01-18 55.25 55.34 53.95 54.25 22,346 18.77 4.41
2018-01-17 55.3 56.15 54.6 55.35 37,003 19.15 4.5
2018-01-16 55.9 56.45 55 55.1 21,042 19.07 4.48
2018-01-10 54.45 55.3 54.45 54.65 25,323 18.91 4.44
2018-01-09 54.2 54.85 54.2 54.35 19,274 18.81 4.42
2018-01-08 54.15 54.4 53.45 53.85 51,560 18.63 4.38
2018-01-05 53 54.2 52.85 54.2 60,879 18.75 4.41
2018-01-04 53.75 54 52.8 52.95 39,151 18.32 4.31
2018-01-03 53.05 53.6 52.7 53.2 26,235 18.41 4.33
2018-01-02 53 54.18 52.7 53.05 59,703 18.36 4.31
2017-12-29 54.35 54.35 53.25 53.25 26,575 18.43 4.33
2017-12-28 54.6 54.8 54.35 54.75 33,568 18.95 4.45
2017-12-27 54.45 54.7 54.15 54.6 20,961 18.89 4.44
2017-12-26 53.85 54.95 53.85 54.3 34,166 18.79 4.42
2017-12-22 55.4 55.4 54.7 55.2 35,298 19.1 4.49
2017-12-21 55.35 55.83 55.11 55.35 33,449 19.15 4.5
2017-12-20 56.25 56.3 54.85 54.95 35,746 19.01 4.47
2017-12-19 55.8 56.7 55.45 55.8 34,472 19.31 4.54
2017-12-18 55.25 56.75 55.25 56.1 48,882 19.41 4.56
2017-12-14 53.3 53.55 52.5 52.85 24,641 18.29 4.3
2017-12-13 52.8 53.68 52.6 53.2 30,493 18.41 4.33
2017-12-12 52.65 53.15 52.56 52.75 26,691 18.25 4.29
2017-12-11 53.4 53.6 52.45 52.6 27,090 18.2 4.28
2017-12-08 54.6 54.95 53.5 53.6 15,965 18.55 4.36
2017-12-07 54.25 54.75 53.95 54.3 17,405 18.79 4.42
2017-12-06 54.55 55.35 54.1 54.3 18,158 18.79 4.42
2017-12-05 55.5 55.75 54.65 54.65 23,048 18.91 4.44
2017-12-04 56.95 57.2 55 55.55 33,840 19.22 4.52
2017-12-01 57 57 54.56 56 25,008 19.38 4.55
2017-11-30 58.9 58.9 56.8 56.85 29,723 19.67 4.62
2017-11-29 56.2 58.6 56.15 58.35 55,339 20.19 4.74
2017-11-28 54.45 56.15 54.03 56 22,825 19.38 4.55
2017-11-27 54.2 54.85 54.2 54.35 14,697 18.81 4.42
2017-11-24 54.55 55.2 54.05 54.3 15,862 18.79 4.42
2017-11-23 0 0 0 54.55 0 - -
2017-11-22 55.2 55.6 54.55 54.55 20,765 18.88 4.44
2017-11-21 54.75 55.35 54.55 54.95 22,679 19.01 4.47
2017-11-20 53.3 54.55 53 54.4 24,221 18.82 4.42
2017-11-17 53.05 53.45 52.85 53.3 20,808 18.44 4.33
2017-11-16 53.9 54 53.2 53.3 43,980 18.44 4.33
2017-11-15 53.5 54.25 53.5 53.65 26,597 18.56 4.36
2017-11-14 53.1 53.8 53.1 53.65 13,152 18.56 4.36
2017-11-13 52.25 53.5 52.2 53.35 14,568 18.46 4.34
2017-11-10 52.95 53.7 52.85 52.85 16,750 18.29 4.3
2017-11-09 52.85 53.85 52.3 53 18,167 18.34 4.31
2017-11-08 53.4 53.5 52.75 53.35 25,638 18.46 4.34
2017-11-07 54.9 54.9 53.8 53.8 44,516 18.62 4.37
2017-11-06 55.25 55.5 54.75 55.05 25,786 19.05 4.48
2017-11-03 56.05 56.05 54.95 55.2 37,091 19.1 4.49
2017-11-02 54.85 56.15 54.5 56.05 29,303 19.39 4.56
2017-11-01 55.55 55.9 54.4 54.75 24,457 18.95 4.45
2017-10-31 54.9 56.28 54.85 55.5 44,619 19.2 4.51
2017-10-30 56.5 56.5 54.35 54.55 26,421 18.88 4.44
2017-10-27 56.3 57.1 55.2 56.5 65,171 19.55 4.59
2017-10-26 55.95 57.01 55.95 56.25 35,378 19.46 4.57
2017-10-25 54.45 55.85 54.2 55.65 75,408 19.26 4.52
2017-10-24 54.35 55.9 52.05 54.4 103,609 18.82 4.42
2017-10-23 58.3 58.54 56.85 57 38,508 19.93 4.74
2017-10-20 58.95 58.95 58.1 58.35 35,809 20.4 4.85
2017-10-19 58.2 58.48 56.83 58.25 36,876 20.37 4.84
2017-10-18 58.1 58.95 58.05 58.4 21,600 20.42 4.85
2017-10-17 58.65 59.05 58 58.05 18,376 20.3 4.83
2017-10-16 58.35 58.8 58.18 58.7 16,874 20.52 4.88
2017-10-13 58.35 59 58.15 58.3 32,111 20.39 4.85
2017-10-12 58.35 58.86 58.1 58.3 32,175 20.39 4.85
2017-10-11 58.9 58.95 58.35 58.4 36,327 20.42 4.85
2017-10-10 57.05 59.1 57.05 59.1 73,145 20.66 4.91
2017-10-09 57.35 57.6 56.75 57 37,804 19.93 4.74
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 Price59.1Oct 10,2017
Min Stock Price25.74Feb 25,2013
Avg Stock Price40.3

Washington Trust Historical PE ratio: Past 5 years

Max PE Ratio21.99Dec 09,2016
Min PE Ratio12.09Feb 25,2013
Avg PE Ratio16.25

Washington Trust Historical PS ratio: Past 5 years

Max PS Ratio5.1Dec 09,2016
Min PS Ratio2.26Feb 25,2013
Avg PS Ratio3.6

WASH Industry Peers

Company Price Change (%)
Lakeland Bancorp (LBAI)20.30.35 (1.75%)
Connectone Bancorp (CNOB)29.550.25 (0.85%)
Merchants Bancshares (MBVT)49.80.15 (0.3%)
Brookline Bancorp (BRKL)16.50.2 (1.23%)
Camden National (CAC)43.090.15 (0.35%)
Bryn Mawr Bank (BMTC)45.40.35 (0.78%)
Tompkins Financial (TMP)79.951.5 (1.84%)

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 $53.95 and traded with a volume of 17,720 on the last trading day. Looking at Washington Trust stock history data, the P/S ratio was at a low of 2.26 on Feb 25, 2013.