Washington Trust Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	36.57	38.92	36.09	36.40	36.40	-1.22%	102,132
Nov 19, 2024	36.54	37.15	36.37	36.85	36.85	-1.15%	174,819
Nov 18, 2024	38.44	38.49	37.10	37.28	37.28	-2.74%	136,135
Nov 15, 2024	39.07	39.48	38.16	38.33	38.33	-1.84%	108,402
Nov 14, 2024	39.64	39.74	38.63	39.05	39.05	-0.71%	98,235
Nov 13, 2024	39.84	40.59	39.22	39.33	39.33	-0.86%	114,865
Nov 12, 2024	39.55	40.17	39.29	39.67	39.67	0.05%	108,812
Nov 11, 2024	39.26	40.25	38.99	39.65	39.65	2.91%	111,028
Nov 8, 2024	38.15	38.73	37.44	38.53	38.53	1.80%	103,128
Nov 7, 2024	39.36	39.44	37.31	37.85	37.85	-5.19%	140,057
Nov 6, 2024	37.32	40.05	37.22	39.92	39.92	14.81%	394,335
Nov 5, 2024	33.92	34.77	33.92	34.77	34.77	2.78%	106,160
Nov 4, 2024	33.98	34.07	33.47	33.83	33.83	-0.94%	100,299
Nov 1, 2024	34.52	34.59	34.01	34.15	34.15	0.06%	83,736
Oct 31, 2024	35.20	35.84	34.13	34.13	34.13	-3.20%	137,666
Oct 30, 2024	34.97	35.96	34.97	35.26	35.26	0.43%	355,117
Oct 29, 2024	35.21	35.58	35.03	35.11	35.11	-0.85%	64,292
Oct 28, 2024	34.69	35.55	34.58	35.41	35.41	3.48%	94,729
Oct 25, 2024	35.09	35.29	34.11	34.22	34.22	-1.75%	87,002
Oct 24, 2024	35.52	35.77	34.25	34.83	34.83	-1.94%	79,675
Oct 23, 2024	34.48	36.09	34.48	35.52	35.52	3.08%	153,537
Oct 22, 2024	32.58	35.02	32.47	34.46	34.46	8.06%	328,789
Oct 21, 2024	32.77	33.03	31.88	31.89	31.89	-3.66%	109,139
Oct 18, 2024	33.62	33.65	33.10	33.10	33.10	-1.78%	64,053
Oct 17, 2024	33.53	33.84	33.27	33.70	33.70	0.18%	50,349
Oct 16, 2024	33.73	34.06	33.52	33.64	33.64	1.14%	70,134
Oct 15, 2024	32.80	34.07	32.51	33.26	33.26	1.87%	84,568
Oct 14, 2024	32.53	32.98	31.88	32.65	32.65	0.37%	61,542
Oct 11, 2024	31.65	33.00	30.98	32.53	32.53	3.57%	115,202
Oct 10, 2024	31.06	31.65	30.80	31.41	31.41	0.58%	73,391
Oct 9, 2024	30.68	31.43	30.55	31.23	31.23	1.40%	47,065
Oct 8, 2024	30.97	31.09	30.70	30.80	30.80	-0.29%	39,785
Oct 7, 2024	30.91	31.12	30.68	30.89	30.89	-0.61%	64,998
Oct 4, 2024	31.12	31.32	30.86	31.08	31.08	1.70%	54,351
Oct 3, 2024	30.12	30.68	30.05	30.56	30.56	0.53%	54,154
Oct 2, 2024	30.41	31.00	30.24	30.40	30.40	-0.43%	55,763
Oct 1, 2024	31.47	31.63	30.23	30.53	30.53	-5.22%	84,663
Sep 30, 2024	31.80	32.71	31.74	32.21	31.63	1.54%	109,656
Sep 27, 2024	32.12	32.18	31.58	31.72	31.15	0.06%	73,936
Sep 26, 2024	31.88	32.06	31.41	31.70	31.13	0.89%	63,634
Sep 25, 2024	32.09	32.09	31.42	31.42	30.85	-2.39%	77,919
Sep 24, 2024	32.67	32.95	32.04	32.19	31.61	-1.35%	73,538
Sep 23, 2024	33.24	33.36	32.51	32.63	32.04	-0.55%	106,847
Sep 20, 2024	33.92	34.22	32.53	32.81	32.22	-4.23%	583,311
Sep 19, 2024	33.62	34.27	32.83	34.26	33.64	4.29%	102,252
Sep 18, 2024	32.65	34.16	32.08	32.85	32.26	0.86%	75,598
Sep 17, 2024	32.50	33.39	32.24	32.57	31.98	1.09%	81,577
Sep 16, 2024	31.82	32.43	31.38	32.22	31.64	1.67%	72,231
Sep 13, 2024	31.30	31.88	31.20	31.69	31.12	2.92%	72,980
Sep 12, 2024	30.84	30.98	30.18	30.79	30.24	0.52%	73,028
Sep 11, 2024	31.21	31.21	29.91	30.63	30.08	-2.73%	70,568
Sep 10, 2024	31.39	31.52	30.78	31.49	30.92	0.86%	75,286
Sep 9, 2024	31.44	31.70	31.16	31.22	30.66	-0.45%	63,183
Sep 6, 2024	31.90	32.04	31.01	31.36	30.80	-1.41%	59,680
Sep 5, 2024	32.00	32.13	31.59	31.81	31.24	-	47,468
Sep 4, 2024	32.50	32.77	31.53	31.81	31.24	-2.24%	78,848
Sep 3, 2024	32.34	33.19	32.32	32.54	31.95	-0.79%	92,112
Aug 30, 2024	32.69	32.99	32.47	32.80	32.21	0.55%	90,797
Aug 29, 2024	32.46	32.99	32.10	32.62	32.03	1.18%	67,553
Aug 28, 2024	31.59	32.41	31.59	32.24	31.66	1.22%	78,647
Aug 27, 2024	31.95	32.12	31.54	31.85	31.28	-0.96%	63,486
Aug 26, 2024	32.59	32.59	31.75	32.16	31.58	0.34%	102,998
Aug 23, 2024	30.43	32.82	30.43	32.05	31.47	6.06%	106,264
Aug 22, 2024	30.15	30.44	29.94	30.22	29.68	-0.07%	47,871
Aug 21, 2024	30.18	30.34	29.72	30.24	29.70	0.63%	38,789
Aug 20, 2024	30.60	30.60	30.04	30.05	29.51	-2.15%	53,842
Aug 19, 2024	30.51	30.83	30.25	30.71	30.16	0.66%	51,709
Aug 16, 2024	29.58	30.56	29.58	30.51	29.96	3.11%	67,171
Aug 15, 2024	29.56	30.29	29.43	29.59	29.06	3.03%	112,573
Aug 14, 2024	29.07	29.07	28.29	28.72	28.20	-0.76%	37,799
Aug 13, 2024	28.73	29.01	28.26	28.94	28.42	2.01%	47,740
Aug 12, 2024	28.96	29.03	28.21	28.37	27.86	-1.05%	52,147
Aug 9, 2024	28.90	30.18	28.25	28.67	28.15	-0.38%	72,001
Aug 8, 2024	28.84	28.95	28.29	28.78	28.26	1.37%	64,822
Aug 7, 2024	29.18	29.25	28.26	28.39	27.88	-0.53%	61,726
Aug 6, 2024	28.62	29.00	28.26	28.54	28.03	-0.21%	65,798
Aug 5, 2024	28.23	29.11	27.34	28.60	28.09	-2.82%	159,311
Aug 2, 2024	29.30	29.59	28.80	29.43	28.90	-3.10%	114,406
Aug 1, 2024	31.97	32.22	30.00	30.37	29.82	-5.12%	136,313
Jul 31, 2024	32.32	33.17	31.66	32.01	31.43	-0.74%	94,209
Jul 30, 2024	31.83	32.41	31.55	32.25	31.67	1.90%	102,636
Jul 29, 2024	32.57	32.57	31.53	31.65	31.08	-3.00%	75,726
Jul 26, 2024	33.02	33.14	31.83	32.63	32.04	0.49%	94,476
Jul 25, 2024	31.10	32.72	31.10	32.47	31.89	4.74%	110,600
Jul 24, 2024	32.69	33.06	30.93	31.00	30.44	-5.72%	152,633
Jul 23, 2024	30.79	33.11	30.12	32.88	32.29	5.62%	200,744
Jul 22, 2024	30.76	31.32	30.12	31.13	30.57	0.52%	84,752
Jul 19, 2024	31.04	31.69	30.90	30.97	30.41	-0.16%	86,727
Jul 18, 2024	32.13	32.75	30.92	31.02	30.46	-4.23%	115,563
Jul 17, 2024	30.56	32.64	30.42	32.39	31.81	4.01%	212,582
Jul 16, 2024	29.68	31.23	29.66	31.14	30.58	5.56%	141,891
Jul 15, 2024	29.03	29.78	28.80	29.50	28.97	3.40%	98,307
Jul 12, 2024	28.68	29.11	28.24	28.53	28.02	1.13%	153,518
Jul 11, 2024	27.25	28.72	27.00	28.21	27.70	6.53%	330,678
Jul 10, 2024	26.43	26.62	26.20	26.48	26.00	0.38%	200,426
Jul 9, 2024	25.96	26.38	25.85	26.38	25.91	1.50%	139,645
Jul 8, 2024	26.06	26.33	25.91	25.99	25.52	0.62%	126,617
Jul 5, 2024	26.36	26.37	25.79	25.83	25.37	-2.16%	79,851
Jul 3, 2024	26.99	27.05	26.39	26.40	25.92	-2.26%	72,935
Jul 2, 2024	26.47	27.05	26.39	27.01	26.52	2.35%	83,659