Washington Bancorp Stock Price History
NASDAQ: WASHFinanceMajor BanksUSD
37.07-0.28 (-0.75%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
WASH price history at a glance
The price history for Washington Bancorp (WASH) on this page begins on June 8, 1987, when the stock closed at $6.62; it most recently closed at $37.07 on October 5, 2026. The highest price in this record is $63.25, reached on June 4, 2018; the latest close is 41.4% below that peak. Across the 38 complete calendar years in the table, WASH finished higher in 21 and lower in 17. Its best year was 1997 (+65.2%) and its worst was 1990 (-57.4%).
Over roughly 39 years the share price changed +460.2%, a 4.5% compound annual price return (excluding dividends). In the last 12 months alone, WASH has gained 38.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1987
- $63.25
- Date of high
- Jun 4, 2018
- Low since 1987
- $1.88
- Date of low
- Jan 14, 1991
- 52-week high
- $40.54
- 52-week low
- $25.23
- Last close
- $37.07
WASH returns
1 week
-3.61%
1 month
-5.82%
3 months
+3.40%
6 months
+3.84%
Year to date
+25.45%
1 year
+38.32%
3 years
+44.24%
5 years
-32.22%
WASH price return, excluding dividends.
WASH annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 37.07 | +28.54% |
| 2025 | 28.84 | -7.00% |
| 2024 | 31.01 | -4.23% |
| 2023 | 32.38 | -31.37% |
| 2022 | 47.18 | -16.30% |
| 2021 | 56.37 | +25.83% |
| 2020 | 44.80 | -15.74% |
| 2019 | 53.17 | +7.00% |
| 2018 | 49.69 | -6.69% |
| 2017 | 53.25 | -5.00% |
| 2016 | 56.05 | +41.83% |
| 2015 | 39.52 | -0.23% |
| 2014 | 39.61 | +8.49% |
| 2013 | 36.51 | +36.95% |
| 2012 | 26.66 | +11.74% |
| 2011 | 23.86 | +9.05% |
| 2010 | 21.88 | +40.44% |
| 2009 | 15.58 | -22.18% |
| 2008 | 20.02 | -15.71% |
| 2007 | 23.75 | -14.84% |
| 2006 | 27.89 | +6.53% |
| 2005 | 26.18 | -10.68% |
| 2004 | 29.31 | +11.87% |
| 2003 | 26.20 | +32.93% |
| 2002 | 19.71 | +1.55% |
| 2001 | 19.41 | +38.64% |
| 2000 | 14.00 | -21.13% |
| 1999 | 17.75 | -17.44% |
| 1998 | 21.50 | -4.80% |
| 1997 | 22.58 | +65.24% |
| 1996 | 13.67 | +59.05% |
| 1995 | 8.59 | +33.33% |
| 1994 | 6.44 | +31.82% |
| 1993 | 4.89 | +41.43% |
| 1992 | 3.46 | +48.94% |
| 1991 | 2.32 | +17.50% |
| 1990 | 1.98 | -57.45% |
| 1989 | 4.64 | -12.96% |
| 1988 | 5.33 | +20.00% |
| 1987* | 4.44 | -32.84% |
* Partial year: the record begins after the start of 1987; return measured from the first available close.
2026 return is year to date.
WASH daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 37.30 | 37.42 | 36.75 | 37.07 | -0.75% | |
| 37.41 | 37.54 | 36.68 | 37.35 | -0.24% | |
| 37.66 | 37.87 | 37.07 | 37.44 | -2.04% | |
| 38.30 | 38.67 | 38.17 | 38.22 | +0.26% | |
| 38.30 | 38.42 | 37.90 | 38.12 | -0.88% | |
| 38.14 | 38.71 | 37.76 | 38.46 | +1.80% | |
| 37.16 | 37.81 | 36.59 | 37.78 | -0.55% | |
| 38.08 | 38.15 | 37.67 | 37.99 | +0.13% | |
| 38.40 | 38.66 | 37.54 | 37.94 | -1.43% | |
| 38.78 | 38.78 | 38.24 | 38.49 | -0.95% | |
| 38.96 | 39.29 | 38.70 | 38.86 | +0.36% | |
| 38.43 | 38.77 | 38.03 | 38.72 | +1.26% | |
| 38.73 | 38.80 | 38.07 | 38.24 | -1.72% | |
| 39.45 | 39.66 | 38.77 | 38.91 | -0.64% | |
| 39.54 | 39.64 | 39.14 | 39.16 | -0.38% | |
| 39.14 | 39.43 | 38.63 | 39.31 | -0.23% | |
| 39.48 | 39.59 | 39.01 | 39.40 | +0.43% | |
| 40.18 | 40.18 | 38.54 | 39.23 | -2.24% | |
| 39.89 | 40.40 | 39.68 | 40.13 | +0.68% | |
| 39.85 | 40.42 | 39.69 | 39.86 | -0.33% | |
| 40.28 | 40.28 | 39.60 | 39.99 | +0.35% | |
| 39.30 | 39.91 | 39.04 | 39.85 | +1.24% | |
| 39.42 | 39.58 | 39.08 | 39.36 | -1.06% | |
| 40.11 | 40.28 | 39.64 | 39.78 | -1.19% | |
| 39.60 | 40.54 | 39.60 | 40.26 | +1.28% | |
| 39.79 | 40.10 | 39.52 | 39.75 | +0.73% | |
| 38.80 | 39.60 | 38.47 | 39.46 | +2.33% | |
| 39.01 | 39.31 | 38.49 | 38.56 | -1.46% | |
| 39.47 | 39.47 | 38.88 | 39.13 | -0.86% | |
| 39.93 | 40.13 | 39.42 | 39.47 | -0.93% | |
| 39.54 | 39.85 | 39.00 | 39.84 | +0.28% | |
| 39.68 | 39.81 | 39.50 | 39.73 | +0.43% | |
| 39.89 | 39.89 | 39.27 | 39.56 | -0.40% | |
| 39.74 | 40.00 | 39.66 | 39.72 | +0.03% | |
| 39.76 | 39.90 | 39.26 | 39.71 | +0.86% | |
| 38.89 | 39.61 | 38.62 | 39.37 | +0.46% | |
| 40.21 | 40.43 | 39.10 | 39.19 | -2.39% | |
| 40.30 | 40.31 | 39.93 | 40.15 | -0.17% | |
| 40.02 | 40.40 | 39.94 | 40.22 | +0.07% | |
| 40.17 | 40.50 | 39.87 | 40.19 | 0.00% | |
| 39.58 | 40.27 | 39.58 | 40.19 | +2.16% | |
| 39.14 | 39.54 | 38.97 | 39.34 | +0.87% | |
| 38.72 | 39.20 | 38.57 | 39.00 | +1.25% | |
| 38.56 | 38.84 | 38.19 | 38.52 | -0.85% | |
| 39.04 | 39.34 | 38.67 | 38.85 | -0.56% | |
| 39.69 | 39.75 | 38.90 | 39.07 | -1.01% | |
| 39.96 | 39.96 | 39.01 | 39.47 | -1.13% | |
| 39.68 | 40.25 | 39.61 | 39.92 | +0.78% | |
| 39.55 | 39.77 | 38.65 | 39.61 | +1.62% | |
| 39.18 | 39.60 | 38.51 | 38.98 | -0.56% | |
| 39.28 | 39.68 | 38.93 | 39.20 | -0.08% | |
| 39.25 | 39.64 | 38.97 | 39.23 | -0.81% | |
| 38.99 | 39.66 | 38.94 | 39.55 | +2.49% | |
| 38.56 | 39.15 | 38.21 | 38.59 | +0.52% | |
| 37.66 | 38.72 | 37.53 | 38.39 | +2.05% | |
| 37.89 | 38.19 | 37.28 | 37.62 | -2.06% | |
| 38.14 | 39.06 | 37.86 | 38.41 | -2.21% | |
| 37.75 | 39.85 | 37.32 | 39.28 | +8.15% | |
| 36.56 | 36.86 | 36.11 | 36.32 | -0.82% | |
| 37.08 | 37.38 | 36.38 | 36.62 | -2.27% | |
| 36.07 | 37.50 | 36.07 | 37.47 | +3.31% | |
| 35.84 | 36.41 | 35.84 | 36.27 | +1.34% | |
| 36.07 | 36.35 | 35.67 | 35.79 | -0.22% | |
| 35.85 | 36.03 | 35.63 | 35.87 | +0.06% | |
| 35.72 | 36.00 | 35.55 | 35.85 | +0.67% | |
| 34.90 | 35.90 | 34.90 | 35.61 | +1.77% | |
| 35.77 | 35.84 | 34.69 | 34.99 | -2.37% | |
| 36.40 | 36.67 | 35.77 | 35.84 | -0.64% | |
| 35.56 | 36.15 | 35.56 | 36.07 | +1.43% | |
| 36.60 | 37.00 | 35.38 | 35.56 | -2.68% | |
| 35.81 | 36.90 | 35.81 | 36.54 | +0.16% | |
| 36.37 | 36.48 | 35.95 | 36.48 | +0.30% | |
| 36.70 | 36.70 | 36.09 | 36.37 | -1.41% | |
| 36.26 | 37.02 | 36.26 | 36.89 | +1.68% | |
| 36.01 | 36.40 | 36.01 | 36.28 | +0.75% | |
| 35.73 | 36.04 | 35.70 | 36.01 | +1.09% | |
| 35.13 | 35.81 | 34.98 | 35.62 | +1.16% | |
| 34.78 | 35.29 | 34.68 | 35.21 | +0.83% | |
| 34.99 | 35.36 | 34.63 | 34.92 | +1.33% | |
| 34.93 | 35.37 | 34.11 | 34.46 | -1.91% | |
| 35.42 | 35.62 | 34.93 | 35.13 | -0.14% | |
| 36.00 | 36.47 | 35.11 | 35.18 | -1.92% | |
| 35.18 | 35.91 | 34.75 | 35.87 | +2.63% | |
| 34.94 | 35.20 | 34.00 | 34.95 | +0.58% | |
| 34.69 | 35.19 | 34.03 | 34.75 | +0.72% | |
| 34.02 | 34.95 | 34.02 | 34.50 | +1.68% | |
| 33.58 | 34.21 | 33.53 | 33.93 | +1.59% | |
| 33.16 | 33.82 | 32.98 | 33.40 | +0.54% | |
| 32.14 | 33.48 | 31.69 | 33.22 | +5.26% | |
| 32.50 | 32.60 | 31.55 | 31.56 | -3.75% | |
| 32.02 | 32.86 | 32.01 | 32.79 | +1.93% | |
| 32.23 | 32.35 | 31.74 | 32.17 | -1.23% | |
| 32.27 | 32.81 | 32.20 | 32.57 | +0.59% | |
| 32.38 | 32.41 | 31.75 | 32.38 | -0.09% | |
| 32.52 | 32.81 | 32.21 | 32.41 | -0.15% | |
| 32.43 | 32.68 | 31.66 | 32.46 | +1.15% | |
| 32.43 | 32.61 | 32.04 | 32.09 | -0.74% | |
| 31.88 | 32.43 | 31.60 | 32.33 | +0.65% | |
| 31.43 | 32.42 | 31.39 | 32.12 | +2.20% | |
| 31.38 | 31.80 | 31.07 | 31.43 | -0.41% | |
| 31.04 | 31.83 | 30.99 | 31.56 | +2.07% | |
| 31.18 | 31.32 | 30.71 | 30.92 | -1.15% | |
| 31.46 | 31.99 | 31.25 | 31.28 | -0.29% | |
| 31.49 | 31.91 | 31.33 | 31.37 | -0.92% | |
| 31.51 | 31.91 | 30.92 | 31.66 | +0.16% | |
| 32.48 | 32.48 | 31.50 | 31.61 | -2.23% | |
| 32.34 | 32.49 | 31.93 | 32.33 | +0.40% | |
| 32.03 | 32.48 | 31.66 | 32.20 | +0.66% | |
| 32.00 | 32.34 | 31.79 | 31.99 | +0.72% | |
| 31.26 | 31.94 | 31.26 | 31.76 | +1.70% | |
| 31.80 | 32.17 | 31.18 | 31.23 | -2.22% | |
| 31.28 | 32.14 | 31.24 | 31.94 | +1.62% | |
| 30.83 | 31.75 | 30.82 | 31.43 | +1.32% | |
| 32.04 | 32.08 | 30.94 | 31.02 | -2.97% | |
| 32.08 | 32.46 | 31.71 | 31.97 | +1.07% | |
| 30.97 | 31.81 | 30.62 | 31.63 | +2.66% | |
| 31.26 | 31.40 | 30.80 | 30.81 | -2.00% | |
| 30.36 | 31.57 | 30.36 | 31.44 | +4.11% | |
| 30.16 | 30.90 | 29.94 | 30.20 | +0.67% | |
| 31.36 | 33.02 | 29.90 | 30.00 | -16.90% | |
| 35.97 | 36.48 | 35.03 | 36.10 | +0.36% | |
| 35.69 | 36.57 | 35.40 | 35.97 | +2.07% | |
| 35.47 | 35.58 | 34.92 | 35.24 | -1.04% | |
| 36.41 | 36.41 | 35.61 | 35.61 | -2.25% | |
| 35.67 | 36.56 | 35.36 | 36.43 | +1.93% | |
| 35.58 | 35.84 | 35.32 | 35.74 | +0.11% | |
| 35.63 | 35.94 | 35.10 | 35.70 | -0.06% | |
| 34.80 | 35.82 | 34.77 | 35.72 | +2.12% | |
| 35.18 | 35.76 | 34.66 | 34.98 | +1.39% | |
| 34.06 | 34.66 | 33.99 | 34.50 | +1.00% | |
| 33.49 | 34.24 | 33.21 | 34.16 | +1.43% | |
| 32.96 | 33.73 | 32.58 | 33.68 | +0.75% | |
| 32.96 | 33.59 | 32.96 | 33.43 | -0.09% | |
| 33.49 | 33.49 | 32.71 | 33.46 | +1.67% | |
| 32.98 | 33.06 | 32.50 | 32.91 | +0.83% | |
| 32.84 | 33.13 | 32.52 | 32.64 | -1.60% | |
| 32.94 | 33.28 | 32.85 | 33.17 | +0.03% | |
| 33.63 | 33.63 | 32.95 | 33.16 | +0.06% | |
| 32.62 | 33.36 | 32.49 | 33.14 | +0.70% | |
| 32.65 | 33.43 | 32.36 | 32.91 | +2.43% | |
| 32.27 | 32.38 | 31.67 | 32.13 | -0.28% | |
| 31.85 | 32.58 | 31.51 | 32.22 | +0.66% | |
| 32.02 | 32.34 | 31.77 | 32.01 | -0.47% | |
| 32.53 | 32.56 | 31.81 | 32.16 | -0.28% | |
| 32.35 | 32.61 | 32.19 | 32.25 | +0.34% | |
| 33.07 | 33.09 | 32.00 | 32.14 | -1.47% | |
| 31.86 | 32.78 | 31.56 | 32.62 | +0.46% | |
| 32.63 | 33.27 | 32.02 | 32.47 | -1.31% | |
| 32.88 | 33.59 | 32.46 | 32.90 | +0.06% | |
| 32.91 | 33.10 | 31.96 | 32.88 | -1.11% | |
| 32.71 | 33.28 | 32.00 | 33.25 | -1.31% | |
| 34.14 | 34.27 | 33.35 | 33.69 | -2.06% | |
| 34.48 | 34.70 | 34.01 | 34.40 | +0.91% | |
| 33.33 | 34.22 | 33.33 | 34.09 | -0.81% | |
| 33.18 | 34.43 | 32.08 | 34.37 | +2.02% | |
| 34.46 | 35.45 | 33.43 | 33.69 | -4.02% | |
| 35.05 | 35.45 | 34.50 | 35.10 | +0.14% | |
| 34.38 | 35.06 | 34.06 | 35.05 | +3.06% | |
| 34.23 | 34.52 | 33.77 | 34.01 | -0.76% | |
| 35.96 | 36.26 | 33.77 | 34.27 | -4.65% | |
| 35.37 | 35.99 | 35.01 | 35.94 | +1.61% | |
| 35.03 | 35.38 | 34.78 | 35.37 | +0.74% | |
| 35.82 | 36.59 | 35.00 | 35.11 | -2.04% | |
| 36.07 | 36.52 | 35.74 | 35.84 | -0.17% | |
| 35.46 | 36.18 | 35.23 | 35.90 | +1.01% | |
| 36.08 | 36.24 | 34.86 | 35.54 | -0.62% | |
| 36.34 | 36.68 | 35.47 | 35.76 | -1.30% | |
| 36.62 | 36.92 | 35.84 | 36.23 | -1.15% | |
| 36.47 | 37.08 | 36.38 | 36.65 | -0.27% | |
| 36.53 | 37.00 | 36.42 | 36.75 | +1.07% | |
| 36.41 | 36.88 | 35.30 | 36.36 | -0.57% | |
| 35.94 | 36.97 | 35.82 | 36.57 | +2.38% | |
| 35.14 | 36.09 | 34.95 | 35.72 | +1.30% | |
| 34.37 | 35.70 | 34.05 | 35.26 | +2.59% | |
| 33.81 | 34.95 | 33.61 | 34.37 | +1.03% | |
| 31.70 | 34.36 | 31.37 | 34.02 | +12.69% | |
| 30.27 | 30.63 | 29.98 | 30.19 | -0.43% | |
| 30.23 | 30.40 | 29.93 | 30.32 | +0.46% | |
| 30.10 | 30.42 | 29.76 | 30.18 | +0.03% | |
| 31.34 | 31.34 | 30.10 | 30.17 | -4.16% | |
| 31.39 | 31.94 | 31.00 | 31.48 | +0.16% | |
| 30.01 | 31.52 | 30.01 | 31.43 | +5.05% | |
| 29.98 | 30.22 | 29.65 | 29.92 | -1.77% | |
| 30.61 | 30.69 | 30.30 | 30.46 | -0.46% | |
| 30.13 | 30.79 | 29.90 | 30.60 | +1.69% | |
| 29.51 | 30.10 | 29.43 | 30.09 | +1.79% | |
| 29.80 | 29.94 | 29.48 | 29.56 | -0.44% | |
| 29.64 | 29.99 | 29.50 | 29.69 | -0.50% | |
| 30.36 | 30.40 | 29.75 | 29.84 | -1.52% | |
| 29.40 | 30.71 | 29.40 | 30.30 | +2.43% | |
| 29.63 | 29.81 | 29.26 | 29.58 | -0.10% | |
| 29.36 | 29.73 | 29.06 | 29.61 | +0.27% | |
| 28.79 | 29.92 | 28.79 | 29.53 | +2.39% | |
| 28.95 | 29.08 | 28.51 | 28.84 | -2.40% | |
| 29.82 | 29.90 | 29.35 | 29.55 | -0.37% | |
| 30.05 | 30.34 | 29.59 | 29.66 | -1.26% | |
| 30.22 | 30.35 | 29.84 | 30.04 | -0.60% | |
| 30.21 | 30.40 | 30.09 | 30.22 | +0.13% | |
| 30.09 | 30.30 | 30.04 | 30.18 | +0.30% | |
| 30.45 | 30.67 | 30.06 | 30.09 | -1.25% | |
| 30.49 | 30.83 | 30.36 | 30.47 | -0.16% | |
| 31.10 | 31.31 | 30.27 | 30.52 | -2.37% | |
| 31.20 | 31.48 | 31.00 | 31.26 | +0.84% | |
| 30.71 | 31.13 | 30.71 | 31.00 | +0.81% | |
| 30.90 | 31.01 | 30.63 | 30.75 | -0.13% | |
| 30.96 | 30.96 | 30.62 | 30.79 | +0.03% | |
| 30.89 | 31.00 | 30.45 | 30.78 | -0.32% | |
| 30.62 | 31.03 | 30.61 | 30.88 | +0.59% | |
| 29.61 | 30.73 | 29.61 | 30.70 | +3.61% | |
| 29.62 | 30.07 | 29.61 | 29.63 | -0.03% | |
| 29.25 | 29.75 | 29.23 | 29.64 | +1.89% | |
| 29.27 | 29.45 | 29.05 | 29.09 | -0.99% | |
| 29.59 | 29.72 | 29.26 | 29.38 | -0.71% | |
| 28.98 | 29.69 | 28.92 | 29.59 | +2.67% | |
| 28.90 | 29.01 | 28.67 | 28.82 | +0.24% | |
| 28.12 | 28.86 | 28.12 | 28.75 | +1.23% | |
| 28.60 | 28.63 | 28.28 | 28.40 | -0.66% | |
| 28.44 | 28.79 | 28.40 | 28.59 | -0.07% | |
| 27.59 | 28.76 | 27.59 | 28.61 | +3.62% | |
| 27.55 | 27.76 | 27.44 | 27.61 | -0.36% | |
| 26.75 | 27.96 | 26.75 | 27.71 | +3.82% | |
| 26.85 | 27.45 | 26.64 | 26.69 | -0.30% | |
| 26.75 | 26.84 | 26.52 | 26.77 | +0.34% | |
| 26.65 | 27.13 | 26.65 | 26.68 | +0.08% | |
| 27.65 | 27.94 | 26.58 | 26.66 | -4.14% | |
| 27.77 | 27.83 | 27.45 | 27.81 | +0.07% | |
| 27.87 | 28.17 | 27.67 | 27.79 | -0.82% | |
| 28.08 | 28.56 | 27.93 | 28.02 | -0.36% | |
| 28.22 | 28.46 | 28.03 | 28.12 | -0.25% | |
| 28.28 | 28.44 | 27.78 | 28.19 | +0.11% | |
| 27.58 | 28.16 | 27.43 | 28.16 | +1.96% | |
| 27.88 | 27.99 | 27.47 | 27.62 | -1.07% | |
| 27.43 | 28.01 | 27.38 | 27.92 | +1.94% | |
| 27.20 | 27.48 | 26.86 | 27.39 | +0.15% | |
| 27.11 | 27.36 | 26.75 | 27.35 | +0.40% | |
| 27.43 | 27.50 | 27.01 | 27.24 | -0.69% | |
| 27.34 | 28.00 | 27.30 | 27.43 | +0.15% | |
| 27.72 | 28.18 | 27.19 | 27.39 | -1.90% | |
| 27.97 | 28.06 | 27.70 | 27.92 | -0.04% | |
| 27.86 | 28.12 | 27.75 | 27.93 | +0.40% | |
| 27.79 | 28.06 | 27.70 | 27.82 | +0.91% | |
| 27.48 | 27.86 | 27.35 | 27.57 | +0.22% | |
| 27.63 | 27.74 | 27.25 | 27.51 | -0.15% | |
| 27.00 | 28.29 | 27.00 | 27.55 | +2.65% | |
| 26.00 | 26.89 | 25.95 | 26.84 | +3.83% | |
| 25.70 | 26.03 | 25.59 | 25.85 | +1.57% | |
| 26.76 | 26.76 | 25.23 | 25.45 | -5.36% | |
| 27.22 | 27.46 | 26.80 | 26.89 | -0.70% | |
| 26.47 | 27.23 | 26.47 | 27.08 | +1.96% | |
| 26.86 | 26.86 | 26.25 | 26.56 | +0.64% | |
| 26.80 | 27.02 | 26.17 | 26.39 | -1.53% | |
| 27.89 | 27.89 | 26.45 | 26.80 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the WASH chart for longer ranges.