Washington Trust Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	38.00	39.13	38.00	38.84	38.84	6.15%	76,041
Oct 19, 2026	36.91	37.03	36.51	36.59	36.59	-1.27%	71,087
Oct 16, 2026	37.14	37.61	36.81	37.06	37.06	-0.03%	108,752
Oct 15, 2026	37.02	37.38	36.66	37.07	37.07	0.90%	111,054
Oct 14, 2026	36.50	37.02	36.32	36.74	36.74	-0.89%	169,362
Oct 13, 2026	37.42	37.68	36.88	37.07	37.07	-0.56%	105,312
Oct 12, 2026	37.06	37.49	36.97	37.28	37.28	0.57%	109,665
Oct 9, 2026	37.35	37.42	36.75	37.07	37.07	-0.75%	144,515
Oct 8, 2026	37.41	37.54	36.68	37.35	37.35	-0.24%	230,034
Oct 7, 2026	37.66	37.87	37.07	37.44	37.44	-2.04%	158,561
Oct 6, 2026	38.30	38.67	38.17	38.22	38.22	0.26%	97,370
Oct 5, 2026	38.30	38.42	37.90	38.12	38.12	-0.88%	102,233
Oct 2, 2026	38.14	38.71	37.76	38.46	38.46	1.80%	79,570
Oct 1, 2026	37.16	37.81	36.59	37.78	37.78	0.94%	110,856
Sep 30, 2026	38.08	38.15	37.67	37.99	37.43	0.13%	116,883
Sep 29, 2026	38.40	38.66	37.54	37.94	37.38	-1.43%	104,663
Sep 28, 2026	38.78	38.78	38.24	38.49	37.92	-0.95%	95,505
Sep 25, 2026	38.96	39.29	38.70	38.86	38.29	0.36%	106,296
Sep 24, 2026	38.43	38.77	38.03	38.72	38.15	1.26%	78,701
Sep 23, 2026	38.73	38.80	38.07	38.24	37.68	-1.72%	101,027
Sep 22, 2026	39.45	39.66	38.77	38.91	38.34	-0.64%	118,264
Sep 21, 2026	39.54	39.64	39.14	39.16	38.58	-0.38%	113,473
Sep 18, 2026	39.14	39.43	38.63	39.31	38.73	-0.23%	320,037
Sep 17, 2026	39.48	39.59	39.01	39.40	38.82	0.43%	86,138
Sep 16, 2026	40.18	40.18	38.54	39.23	38.65	-2.24%	126,615
Sep 15, 2026	39.89	40.40	39.68	40.13	39.54	0.68%	107,708
Sep 14, 2026	39.85	40.42	39.69	39.86	39.27	-0.33%	132,956
Sep 11, 2026	40.28	40.28	39.60	39.99	39.40	0.35%	113,650
Sep 10, 2026	39.30	39.91	39.04	39.85	39.26	1.24%	113,907
Sep 9, 2026	39.42	39.58	39.08	39.36	38.78	-1.06%	161,835
Sep 8, 2026	40.11	40.28	39.64	39.78	39.19	-1.19%	117,987
Sep 4, 2026	39.60	40.54	39.60	40.26	39.67	1.28%	154,939
Sep 3, 2026	39.79	40.10	39.52	39.75	39.16	0.73%	119,798
Sep 2, 2026	38.80	39.60	38.47	39.46	38.88	2.33%	132,859
Sep 1, 2026	39.01	39.31	38.49	38.56	37.99	-1.46%	158,143
Aug 31, 2026	39.47	39.47	38.88	39.13	38.55	-0.86%	230,755
Aug 28, 2026	39.93	40.13	39.42	39.47	38.89	-0.93%	177,754
Aug 27, 2026	39.54	39.85	39.00	39.84	39.25	0.28%	102,723
Aug 26, 2026	39.68	39.81	39.50	39.73	39.14	0.43%	81,755
Aug 25, 2026	39.89	39.89	39.27	39.56	38.98	-0.40%	77,722
Aug 24, 2026	39.74	40.00	39.66	39.72	39.13	0.03%	202,235
Aug 21, 2026	39.76	39.90	39.26	39.71	39.12	0.86%	219,307
Aug 20, 2026	38.89	39.61	38.62	39.37	38.79	0.46%	145,100
Aug 19, 2026	40.21	40.43	39.10	39.19	38.61	-2.39%	197,605
Aug 18, 2026	40.30	40.31	39.93	40.15	39.56	-0.17%	129,403
Aug 17, 2026	40.02	40.40	39.94	40.22	39.63	0.07%	108,807
Aug 14, 2026	40.17	40.50	39.87	40.19	39.60	-	160,465
Aug 13, 2026	39.58	40.27	39.58	40.19	39.60	2.16%	143,221
Aug 12, 2026	39.14	39.54	38.97	39.34	38.76	0.87%	77,329
Aug 11, 2026	38.72	39.20	38.57	39.00	38.43	1.25%	77,920