Washington Trust Bancorp, Inc. (WASH)

Washington Trust Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	32.94	33.28	32.85	33.17	33.17	0.03%	137,708
Mar 25, 2026	33.63	33.63	32.95	33.16	33.16	0.06%	143,727
Mar 24, 2026	32.62	33.36	32.49	33.14	33.14	0.70%	146,619
Mar 23, 2026	32.65	33.43	32.36	32.91	32.91	2.43%	197,061
Mar 20, 2026	32.27	32.38	31.67	32.13	32.13	-0.28%	404,506
Mar 19, 2026	31.85	32.58	31.51	32.22	32.22	0.66%	263,419
Mar 18, 2026	32.02	32.34	31.77	32.01	32.01	-0.47%	391,226
Mar 17, 2026	32.53	32.56	31.81	32.16	32.16	-0.28%	194,715
Mar 16, 2026	32.35	32.61	32.19	32.25	32.25	0.34%	207,249
Mar 13, 2026	33.07	33.09	32.00	32.14	32.14	-1.47%	144,890
Mar 12, 2026	31.86	32.78	31.56	32.62	32.62	0.46%	177,142
Mar 11, 2026	32.63	33.27	32.02	32.47	32.47	-1.31%	155,393
Mar 10, 2026	32.88	33.59	32.46	32.90	32.90	0.06%	188,302
Mar 9, 2026	32.91	33.10	31.96	32.88	32.88	-1.11%	161,220
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%	176,713
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%	76,276
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%	139,710
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%	144,482
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.