Washington Trust Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	32.71	33.28	32.00	33.25	33.25	-1.31%	232,313
Mar 5, 2026	34.14	34.27	33.35	33.69	33.69	-2.06%	89,997
Mar 4, 2026	34.48	34.70	34.01	34.40	34.40	0.91%	149,471
Mar 3, 2026	33.33	34.22	33.33	34.09	34.09	-0.81%	176,677
Mar 2, 2026	33.18	34.43	32.08	34.37	34.37	2.02%	151,868
Feb 27, 2026	34.46	35.45	33.43	33.69	33.69	-4.02%	165,067
Feb 26, 2026	35.05	35.45	34.50	35.10	35.10	0.14%	109,485
Feb 25, 2026	34.38	35.06	34.06	35.05	35.05	3.06%	76,261
Feb 24, 2026	34.23	34.52	33.77	34.01	34.01	-0.76%	81,065
Feb 23, 2026	35.96	36.26	33.77	34.27	34.27	-4.63%	139,708
Feb 20, 2026	35.37	35.99	35.01	35.94	35.94	1.60%	110,229
Feb 19, 2026	35.03	35.38	34.78	35.37	35.37	0.74%	144,477
Feb 18, 2026	35.82	36.59	35.00	35.11	35.11	-2.04%	84,394
Feb 17, 2026	36.07	36.52	35.74	35.84	35.84	-0.17%	111,353
Feb 13, 2026	35.46	36.18	35.23	35.90	35.90	1.01%	88,444
Feb 12, 2026	36.08	36.24	34.86	35.54	35.54	-0.62%	133,908
Feb 11, 2026	36.34	36.68	35.47	35.76	35.76	-1.30%	96,269
Feb 10, 2026	36.62	36.92	35.84	36.23	36.23	-1.15%	125,881
Feb 9, 2026	36.47	37.08	36.38	36.65	36.65	-0.27%	104,951
Feb 6, 2026	36.53	37.00	36.42	36.75	36.75	1.07%	165,668
Feb 5, 2026	36.41	36.88	35.30	36.36	36.36	-0.57%	144,970
Feb 4, 2026	35.94	36.97	35.82	36.57	36.57	2.38%	145,487
Feb 3, 2026	35.14	36.09	34.95	35.72	35.72	1.30%	290,937
Feb 2, 2026	34.37	35.70	34.05	35.26	35.26	2.59%	273,828
Jan 30, 2026	33.81	34.95	33.61	34.37	34.37	1.03%	252,689
Jan 29, 2026	31.70	34.36	31.37	34.02	34.02	12.69%	406,421
Jan 28, 2026	30.27	30.63	29.98	30.19	30.19	-0.43%	129,629
Jan 27, 2026	30.23	30.40	29.93	30.32	30.32	0.46%	79,141
Jan 26, 2026	30.10	30.42	29.76	30.18	30.18	0.03%	73,448
Jan 23, 2026	31.34	31.34	30.10	30.17	30.17	-4.16%	87,638
Jan 22, 2026	31.39	31.94	31.00	31.48	31.48	0.16%	115,283
Jan 21, 2026	30.01	31.52	30.01	31.43	31.43	5.05%	109,453
Jan 20, 2026	29.98	30.22	29.65	29.92	29.92	-1.77%	86,821
Jan 16, 2026	30.61	30.69	30.30	30.46	30.46	-0.46%	79,883
Jan 15, 2026	30.13	30.79	29.90	30.60	30.60	1.69%	102,640
Jan 14, 2026	29.51	30.10	29.43	30.09	30.09	1.79%	113,152
Jan 13, 2026	29.80	29.94	29.48	29.56	29.56	-0.44%	90,401
Jan 12, 2026	29.64	29.99	29.50	29.69	29.69	-0.50%	67,760
Jan 9, 2026	30.36	30.40	29.75	29.84	29.84	-1.52%	96,689
Jan 8, 2026	29.40	30.71	29.40	30.30	30.30	2.43%	105,975
Jan 7, 2026	29.63	29.81	29.26	29.58	29.58	-0.10%	100,708
Jan 6, 2026	29.36	29.73	29.06	29.61	29.61	0.27%	147,253
Jan 5, 2026	28.79	29.92	28.79	29.53	29.53	2.39%	132,807
Jan 2, 2026	28.95	29.08	28.51	28.84	28.84	-2.40%	109,104
Dec 31, 2025	29.82	29.90	29.35	29.55	28.99	-0.37%	139,349
Dec 30, 2025	30.05	30.34	29.59	29.66	29.10	-1.26%	75,765
Dec 29, 2025	30.22	30.35	29.84	30.04	29.47	-0.60%	112,360
Dec 26, 2025	30.21	30.40	30.09	30.22	29.65	0.13%	98,030
Dec 24, 2025	30.09	30.30	30.04	30.18	29.61	0.30%	65,667
Dec 23, 2025	30.45	30.67	30.06	30.09	29.52	-1.25%	83,044