Washington Trust Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	29.20	29.32	28.94	29.08	29.08	-0.03%	88,366
Jul 17, 2025	28.78	29.41	28.75	29.09	29.09	1.01%	113,087
Jul 16, 2025	28.65	28.93	28.28	28.80	28.80	1.02%	153,675
Jul 15, 2025	29.55	29.76	28.50	28.51	28.51	-3.58%	85,304
Jul 14, 2025	29.30	29.60	29.27	29.57	29.57	0.96%	81,746
Jul 11, 2025	29.39	29.59	29.25	29.29	29.29	-1.25%	103,708
Jul 10, 2025	29.59	29.89	29.36	29.66	29.66	0.41%	90,345
Jul 9, 2025	30.03	30.07	29.27	29.54	29.54	-0.81%	106,988
Jul 8, 2025	29.78	30.15	29.72	29.78	29.78	0.61%	224,132
Jul 7, 2025	29.41	29.92	29.35	29.60	29.60	-0.17%	208,430
Jul 3, 2025	29.50	29.87	29.49	29.65	29.65	1.26%	76,533
Jul 2, 2025	28.72	29.35	28.17	29.28	29.28	1.95%	132,767
Jul 1, 2025	27.69	29.09	27.43	28.72	28.72	1.56%	170,095
Jun 30, 2025	28.45	28.62	28.19	28.28	27.74	0.11%	224,941
Jun 27, 2025	28.30	28.58	27.95	28.25	27.71	0.28%	494,496
Jun 26, 2025	27.78	28.23	27.66	28.17	27.63	2.03%	185,623
Jun 25, 2025	27.85	27.85	27.48	27.61	27.08	-0.86%	124,942
Jun 24, 2025	27.80	28.25	27.69	27.85	27.32	0.83%	105,718
Jun 23, 2025	26.73	27.63	26.66	27.62	27.09	3.02%	112,240
Jun 20, 2025	27.04	27.59	26.74	26.81	26.30	-0.37%	184,322
Jun 18, 2025	26.69	27.13	26.69	26.91	26.40	0.49%	97,238
Jun 17, 2025	26.99	27.15	26.73	26.78	26.27	-1.25%	145,766
Jun 16, 2025	27.57	27.66	27.04	27.12	26.60	-0.33%	111,392
Jun 13, 2025	27.50	27.55	27.07	27.21	26.69	-2.26%	131,620
Jun 12, 2025	27.71	27.99	27.32	27.84	27.31	-0.22%	94,940
Jun 11, 2025	28.34	28.38	27.82	27.90	27.37	-0.85%	120,061
Jun 10, 2025	27.90	28.43	27.90	28.14	27.60	1.41%	76,958
Jun 9, 2025	27.87	28.02	27.73	27.75	27.22	0.18%	97,041
Jun 6, 2025	27.51	27.78	27.30	27.70	27.17	2.40%	123,266
Jun 5, 2025	27.25	27.25	26.86	27.05	26.53	-0.51%	127,659
Jun 4, 2025	28.05	28.11	27.15	27.19	26.67	-2.93%	138,746
Jun 3, 2025	27.30	28.05	27.15	28.01	27.47	2.26%	172,041
Jun 2, 2025	27.61	27.63	27.10	27.39	26.87	-0.98%	117,189
May 30, 2025	27.74	27.86	27.58	27.66	27.13	-0.72%	99,425
May 29, 2025	27.90	27.91	27.53	27.86	27.33	0.04%	95,904
May 28, 2025	28.33	28.62	27.75	27.85	27.32	-2.25%	160,910
May 27, 2025	28.22	28.57	27.78	28.49	27.95	2.67%	92,861
May 23, 2025	27.52	27.92	27.40	27.75	27.22	-0.82%	173,584
May 22, 2025	28.11	28.53	27.63	27.98	27.45	-0.74%	173,183
May 21, 2025	29.42	29.42	28.15	28.19	27.65	-4.25%	124,158
May 20, 2025	29.28	29.63	29.16	29.44	28.88	0.27%	122,506
May 19, 2025	29.11	29.47	28.69	29.36	28.80	-0.31%	131,318
May 16, 2025	29.60	29.60	29.29	29.45	28.89	-1.01%	106,386
May 15, 2025	29.52	29.76	29.43	29.75	29.18	0.68%	55,774
May 14, 2025	29.72	29.77	29.50	29.55	28.99	-0.84%	77,791
May 13, 2025	29.89	30.08	29.56	29.80	29.23	0.68%	97,894
May 12, 2025	29.50	29.91	29.39	29.60	29.03	4.30%	142,397
May 9, 2025	28.60	28.60	28.28	28.38	27.84	-0.73%	89,747
May 8, 2025	28.27	28.74	27.93	28.59	28.04	2.47%	133,308
May 7, 2025	28.36	28.44	27.84	27.90	27.37	-0.71%	105,864