Washington Trust Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	29.82	29.90	29.35	29.55	29.55	-0.37%	139,104
Dec 30, 2025	30.05	30.34	29.59	29.66	29.66	-1.26%	75,710
Dec 29, 2025	30.22	30.35	29.84	30.04	30.04	-0.60%	112,149
Dec 26, 2025	30.21	30.40	30.09	30.22	30.22	0.13%	98,029
Dec 24, 2025	30.09	30.30	30.04	30.18	30.18	0.30%	65,667
Dec 23, 2025	30.45	30.67	30.06	30.09	30.09	-1.25%	83,044
Dec 22, 2025	30.49	30.83	30.36	30.47	30.47	-0.16%	143,980
Dec 19, 2025	31.10	31.31	30.27	30.52	30.52	-2.37%	320,467
Dec 18, 2025	31.20	31.48	31.00	31.26	31.26	0.84%	100,199
Dec 17, 2025	30.71	31.13	30.71	31.00	31.00	0.81%	109,835
Dec 16, 2025	30.90	31.01	30.63	30.75	30.75	-0.13%	103,986
Dec 15, 2025	30.96	30.96	30.62	30.79	30.79	0.03%	134,262
Dec 12, 2025	30.89	31.00	30.45	30.78	30.78	-0.32%	112,403
Dec 11, 2025	30.62	31.03	30.61	30.88	30.88	0.59%	114,744
Dec 10, 2025	29.61	30.73	29.61	30.70	30.70	3.61%	150,897
Dec 9, 2025	29.62	30.07	29.61	29.63	29.63	-0.03%	109,940
Dec 8, 2025	29.25	29.75	29.23	29.64	29.64	1.89%	97,720
Dec 5, 2025	29.27	29.45	29.05	29.09	29.09	-0.99%	80,052
Dec 4, 2025	29.59	29.72	29.26	29.38	29.38	-0.71%	87,933
Dec 3, 2025	28.98	29.69	28.92	29.59	29.59	2.67%	125,203
Dec 2, 2025	28.90	29.01	28.67	28.82	28.82	0.24%	76,219
Dec 1, 2025	28.12	28.86	28.12	28.75	28.75	1.23%	88,867
Nov 28, 2025	28.60	28.63	28.28	28.40	28.40	-0.66%	40,246
Nov 26, 2025	28.44	28.79	28.40	28.59	28.59	-0.07%	100,094
Nov 25, 2025	27.59	28.76	27.59	28.61	28.61	3.62%	134,005
Nov 24, 2025	27.55	27.76	27.44	27.61	27.61	-0.36%	79,358
Nov 21, 2025	26.75	27.96	26.75	27.71	27.71	3.82%	112,367
Nov 20, 2025	26.85	27.45	26.64	26.69	26.69	-0.30%	79,027
Nov 19, 2025	26.75	26.84	26.52	26.77	26.77	0.34%	77,246
Nov 18, 2025	26.65	27.13	26.65	26.68	26.68	0.08%	86,434
Nov 17, 2025	27.65	27.94	26.58	26.66	26.66	-4.14%	107,991
Nov 14, 2025	27.77	27.83	27.45	27.81	27.81	0.07%	121,846
Nov 13, 2025	27.87	28.17	27.67	27.79	27.79	-0.82%	87,113
Nov 12, 2025	28.08	28.56	27.93	28.02	28.02	-0.36%	131,796
Nov 11, 2025	28.22	28.46	28.03	28.12	28.12	-0.25%	70,278
Nov 10, 2025	28.28	28.44	27.78	28.19	28.19	0.11%	120,437
Nov 7, 2025	27.58	28.16	27.43	28.16	28.16	1.96%	106,496
Nov 6, 2025	27.88	27.99	27.47	27.62	27.62	-1.07%	100,827
Nov 5, 2025	27.43	28.01	27.38	27.92	27.92	1.94%	126,778
Nov 4, 2025	27.20	27.48	26.86	27.39	27.39	0.15%	157,848
Nov 3, 2025	27.11	27.36	26.75	27.35	27.35	0.40%	115,634
Oct 31, 2025	27.43	27.50	27.01	27.24	27.24	-0.69%	132,296
Oct 30, 2025	27.34	28.00	27.30	27.43	27.43	0.15%	116,493
Oct 29, 2025	27.72	28.18	27.19	27.39	27.39	-1.90%	132,526
Oct 28, 2025	27.97	28.06	27.70	27.92	27.92	-0.04%	95,305
Oct 27, 2025	27.86	28.12	27.75	27.93	27.93	0.40%	120,767
Oct 24, 2025	27.79	28.06	27.70	27.82	27.82	0.91%	79,523
Oct 23, 2025	27.48	27.86	27.35	27.57	27.57	0.22%	125,492
Oct 22, 2025	27.63	27.74	27.25	27.51	27.51	-0.15%	161,346
Oct 21, 2025	27.00	28.29	27.00	27.55	27.55	2.65%	250,633