Washington Trust Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	29.27	29.45	29.05	29.09	29.09	-0.99%	80,038
Dec 4, 2025	29.59	29.72	29.26	29.38	29.38	-0.71%	87,832
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%	88,670
Nov 28, 2025	28.60	28.63	28.28	28.40	28.40	-0.66%	40,041
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%	108,691
Nov 24, 2025	27.55	27.76	27.44	27.61	27.61	-0.36%	79,158
Nov 21, 2025	26.75	27.96	26.75	27.71	27.71	3.82%	111,667
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
Oct 20, 2025	26.00	26.89	25.95	26.84	26.84	3.83%	185,826
Oct 17, 2025	25.70	26.03	25.59	25.85	25.85	1.57%	221,867
Oct 16, 2025	26.76	26.76	25.23	25.45	25.45	-5.36%	286,913
Oct 15, 2025	27.22	27.46	26.80	26.89	26.89	-0.70%	144,866
Oct 14, 2025	26.47	27.23	26.47	27.08	27.08	1.96%	200,644
Oct 13, 2025	26.86	26.86	26.25	26.56	26.56	0.64%	239,291
Oct 10, 2025	26.80	27.02	26.17	26.39	26.39	-1.53%	454,503
Oct 9, 2025	27.89	27.89	26.45	26.80	26.80	-5.50%	338,529
Oct 8, 2025	29.25	29.25	28.34	28.36	28.36	-1.80%	123,363
Oct 7, 2025	29.40	29.70	28.85	28.88	28.88	-1.74%	159,677
Oct 6, 2025	29.11	29.67	28.95	29.39	29.39	1.73%	158,940
Oct 3, 2025	28.32	29.03	28.32	28.89	28.89	2.05%	119,190
Oct 2, 2025	28.11	28.39	28.04	28.31	28.31	0.11%	135,798
Oct 1, 2025	28.14	28.38	27.89	28.28	28.28	-2.15%	117,302
Sep 30, 2025	29.15	29.15	28.35	28.90	28.34	-0.28%	191,503
Sep 29, 2025	29.51	29.54	28.77	28.98	28.42	-0.96%	162,782
Sep 26, 2025	29.11	29.60	29.05	29.26	28.69	0.45%	75,054