Washington Trust Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	32.60	32.60	31.78	32.27	32.27	-1.71%	162,194
Feb 19, 2025	32.44	32.92	32.30	32.83	32.83	0.24%	98,567
Feb 18, 2025	32.65	32.98	32.51	32.75	32.75	0.18%	140,356
Feb 14, 2025	32.93	33.16	32.47	32.69	32.69	-	94,849
Feb 13, 2025	32.43	32.76	32.14	32.69	32.69	1.40%	128,104
Feb 12, 2025	32.69	32.89	32.21	32.24	32.24	-3.42%	210,312
Feb 11, 2025	32.88	33.56	32.64	33.38	33.38	1.21%	164,484
Feb 10, 2025	33.74	34.13	32.98	32.98	32.98	-1.82%	182,608
Feb 7, 2025	33.88	33.95	32.74	33.59	33.59	-1.09%	337,794
Feb 6, 2025	33.84	34.10	33.37	33.96	33.96	0.80%	181,641
Feb 5, 2025	33.66	33.69	32.84	33.69	33.69	0.78%	193,096
Feb 4, 2025	32.09	33.47	32.09	33.43	33.43	3.85%	160,622
Feb 3, 2025	31.90	32.62	31.49	32.19	32.19	-1.77%	217,756
Jan 31, 2025	32.10	32.89	32.04	32.77	32.77	1.68%	259,452
Jan 30, 2025	30.99	32.64	30.79	32.23	32.23	-0.77%	389,632
Jan 29, 2025	32.37	32.80	32.00	32.48	32.48	0.37%	187,546
Jan 28, 2025	32.68	33.12	32.23	32.36	32.36	-1.73%	179,172
Jan 27, 2025	32.60	33.70	32.36	32.93	32.93	1.42%	256,369
Jan 24, 2025	32.41	32.91	32.10	32.47	32.47	0.43%	97,057
Jan 23, 2025	32.34	32.68	31.99	32.33	32.33	-0.12%	150,109
Jan 22, 2025	32.58	32.68	32.12	32.37	32.37	-1.43%	105,034
Jan 21, 2025	32.75	33.39	32.75	32.84	32.84	0.03%	126,747
Jan 17, 2025	32.64	32.92	32.12	32.83	32.83	1.36%	139,539
Jan 16, 2025	32.01	32.47	31.72	32.39	32.39	0.43%	224,956
Jan 15, 2025	32.51	33.05	31.57	32.25	32.25	2.81%	223,392
Jan 14, 2025	30.35	31.39	30.17	31.37	31.37	4.74%	211,416
Jan 13, 2025	29.34	29.98	29.26	29.95	29.95	1.25%	250,157
Jan 10, 2025	29.97	30.04	28.84	29.58	29.58	-3.46%	179,391
Jan 8, 2025	30.49	30.67	29.94	30.64	30.64	-0.03%	183,853
Jan 7, 2025	31.09	31.19	30.30	30.65	30.65	-0.97%	215,369
Jan 6, 2025	31.08	31.41	30.47	30.95	30.95	-0.19%	228,768
Jan 3, 2025	30.06	31.10	29.35	31.01	31.01	3.16%	274,990
Jan 2, 2025	31.29	31.34	29.77	30.06	30.06	-4.11%	237,040
Dec 31, 2024	31.46	31.55	31.09	31.35	30.78	0.77%	300,861
Dec 30, 2024	30.66	31.33	30.37	31.11	30.54	1.14%	174,467
Dec 27, 2024	31.37	31.61	30.44	30.76	30.20	-2.16%	149,940
Dec 26, 2024	31.45	31.78	31.12	31.44	30.87	-1.04%	163,417
Dec 24, 2024	31.95	32.00	31.45	31.77	31.19	-0.19%	97,891
Dec 23, 2024	31.40	31.89	31.06	31.83	31.25	0.35%	208,714
Dec 20, 2024	30.52	31.98	30.47	31.72	31.14	3.12%	555,426
Dec 19, 2024	31.65	31.83	30.13	30.76	30.20	-0.60%	489,097
Dec 18, 2024	34.24	34.27	30.81	30.95	30.38	-8.80%	400,129
Dec 17, 2024	34.79	35.27	33.75	33.93	33.31	-2.53%	281,501
Dec 16, 2024	34.85	35.25	34.30	34.81	34.17	-0.63%	505,225
Dec 13, 2024	35.40	35.50	34.07	35.03	34.39	-3.50%	1,366,488
Dec 12, 2024	36.64	36.98	36.14	36.30	35.64	-0.98%	75,708
Dec 11, 2024	36.51	37.21	35.95	36.66	35.99	1.27%	219,921
Dec 10, 2024	36.38	36.93	35.90	36.20	35.54	-0.33%	105,067
Dec 9, 2024	36.56	36.98	36.23	36.32	35.66	-0.27%	111,494
Dec 6, 2024	36.68	36.73	35.76	36.42	35.75	-	107,583
Dec 5, 2024	37.04	37.60	36.37	36.42	35.75	-1.22%	89,870
Dec 4, 2024	36.63	37.07	36.40	36.87	36.20	1.10%	73,938
Dec 3, 2024	36.88	37.01	36.38	36.47	35.80	-1.14%	56,806
Dec 2, 2024	37.04	37.32	36.54	36.89	36.22	-0.67%	83,711
Nov 29, 2024	37.51	37.81	36.81	37.14	36.46	-0.48%	62,904
Nov 27, 2024	38.10	38.35	37.31	37.32	36.64	-1.03%	87,073
Nov 26, 2024	37.57	38.26	37.21	37.71	37.02	-0.05%	160,105
Nov 25, 2024	37.90	38.89	37.70	37.73	37.04	0.86%	165,513
Nov 22, 2024	37.04	37.78	36.73	37.41	36.73	2.21%	174,160
Nov 21, 2024	36.78	37.40	36.50	36.60	35.93	0.55%	131,536
Nov 20, 2024	36.57	38.92	36.09	36.40	35.73	-1.22%	102,132
Nov 19, 2024	36.54	37.15	36.37	36.85	36.18	-1.15%	174,819
Nov 18, 2024	38.44	38.49	37.10	37.28	36.60	-2.74%	136,135
Nov 15, 2024	39.07	39.48	38.16	38.33	37.63	-1.84%	108,402
Nov 14, 2024	39.64	39.74	38.63	39.05	38.34	-0.71%	98,235
Nov 13, 2024	39.84	40.59	39.22	39.33	38.61	-0.86%	114,865
Nov 12, 2024	39.55	40.17	39.29	39.67	38.94	0.05%	108,812
Nov 11, 2024	39.26	40.25	38.99	39.65	38.93	2.91%	111,028
Nov 8, 2024	38.15	38.73	37.44	38.53	37.83	1.80%	103,128
Nov 7, 2024	39.36	39.44	37.31	37.85	37.16	-5.19%	140,057
Nov 6, 2024	37.32	40.05	37.22	39.92	39.19	14.81%	394,335
Nov 5, 2024	33.92	34.77	33.92	34.77	34.13	2.78%	106,160
Nov 4, 2024	33.98	34.07	33.47	33.83	33.21	-0.94%	100,299
Nov 1, 2024	34.52	34.59	34.01	34.15	33.53	0.06%	83,736
Oct 31, 2024	35.20	35.84	34.13	34.13	33.51	-3.20%	137,666
Oct 30, 2024	34.97	35.96	34.97	35.26	34.62	0.43%	355,117
Oct 29, 2024	35.21	35.58	35.03	35.11	34.47	-0.85%	64,292
Oct 28, 2024	34.69	35.55	34.58	35.41	34.76	3.48%	94,729
Oct 25, 2024	35.09	35.29	34.11	34.22	33.59	-1.75%	87,002
Oct 24, 2024	35.52	35.77	34.25	34.83	34.19	-1.94%	79,675
Oct 23, 2024	34.48	36.09	34.48	35.52	34.87	3.08%	153,537
Oct 22, 2024	32.58	35.02	32.47	34.46	33.83	8.06%	328,789
Oct 21, 2024	32.77	33.03	31.88	31.89	31.31	-3.66%	109,139
Oct 18, 2024	33.62	33.65	33.10	33.10	32.50	-1.78%	64,053
Oct 17, 2024	33.53	33.84	33.27	33.70	33.08	0.18%	50,349
Oct 16, 2024	33.73	34.06	33.52	33.64	33.03	1.14%	70,134
Oct 15, 2024	32.80	34.07	32.51	33.26	32.65	1.87%	84,568
Oct 14, 2024	32.53	32.98	31.88	32.65	32.05	0.37%	61,542
Oct 11, 2024	31.65	33.00	30.98	32.53	31.94	3.57%	115,202
Oct 10, 2024	31.06	31.65	30.80	31.41	30.84	0.58%	73,391
Oct 9, 2024	30.68	31.43	30.55	31.23	30.66	1.40%	47,065
Oct 8, 2024	30.97	31.09	30.70	30.80	30.24	-0.29%	39,785
Oct 7, 2024	30.91	31.12	30.68	30.89	30.33	-0.61%	64,998
Oct 4, 2024	31.12	31.32	30.86	31.08	30.51	1.70%	54,351
Oct 3, 2024	30.12	30.68	30.05	30.56	30.00	0.53%	54,154
Oct 2, 2024	30.41	31.00	30.24	30.40	29.84	-0.43%	55,763
Oct 1, 2024	31.47	31.63	30.23	30.53	29.97	-5.22%	84,663
Sep 30, 2024	31.80	32.71	31.74	32.21	31.05	1.54%	109,656
Sep 27, 2024	32.12	32.18	31.58	31.72	30.58	0.06%	73,936
Sep 26, 2024	31.88	32.06	31.41	31.70	30.56	0.89%	63,634