Washington Trust Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	32.43	32.68	31.66	32.46	32.46	1.15%	121,711
May 22, 2026	32.43	32.61	32.04	32.09	32.09	-0.74%	193,224
May 21, 2026	31.88	32.43	31.60	32.33	32.33	0.65%	208,782
May 20, 2026	31.43	32.42	31.39	32.12	32.12	2.20%	188,885
May 19, 2026	31.38	31.80	31.07	31.43	31.43	-0.41%	180,533
May 18, 2026	31.04	31.83	30.99	31.56	31.56	2.07%	138,957
May 15, 2026	31.18	31.32	30.71	30.92	30.92	-1.15%	170,096
May 14, 2026	31.46	31.99	31.25	31.28	31.28	-0.29%	136,315
May 13, 2026	31.49	31.91	31.33	31.37	31.37	-0.92%	145,013
May 12, 2026	31.51	31.91	30.92	31.66	31.66	0.16%	152,765
May 11, 2026	32.48	32.48	31.50	31.61	31.61	-2.23%	189,233
May 8, 2026	32.34	32.49	31.93	32.33	32.33	0.40%	134,355
May 7, 2026	32.03	32.48	31.66	32.20	32.20	0.66%	178,455
May 6, 2026	32.00	32.34	31.79	31.99	31.99	0.72%	208,485
May 5, 2026	31.26	31.94	31.26	31.76	31.76	1.70%	150,136
May 4, 2026	31.80	32.17	31.18	31.23	31.23	-2.22%	198,137
May 1, 2026	31.28	32.14	31.24	31.94	31.94	1.62%	260,252
Apr 30, 2026	30.83	31.75	30.82	31.43	31.43	1.32%	213,195
Apr 29, 2026	32.04	32.08	30.94	31.02	31.02	-2.97%	214,494
Apr 28, 2026	32.08	32.46	31.71	31.97	31.97	1.07%	253,706
Apr 27, 2026	30.97	31.81	30.62	31.63	31.63	2.66%	313,076
Apr 24, 2026	31.26	31.40	30.80	30.81	30.81	-2.00%	231,663
Apr 23, 2026	30.36	31.57	30.36	31.44	31.44	4.12%	253,200
Apr 22, 2026	30.16	30.90	29.94	30.20	30.20	0.65%	429,443
Apr 21, 2026	31.36	33.02	29.90	30.00	30.00	-16.90%	847,975
Apr 20, 2026	35.97	36.48	35.03	36.10	36.10	0.36%	122,822
Apr 17, 2026	35.69	36.57	35.40	35.97	35.97	2.07%	130,762
Apr 16, 2026	35.47	35.58	34.92	35.24	35.24	-1.04%	137,341
Apr 15, 2026	36.41	36.41	35.61	35.61	35.61	-2.25%	145,490
Apr 14, 2026	35.67	36.56	35.36	36.43	36.43	1.93%	399,130
Apr 13, 2026	35.58	35.84	35.32	35.74	35.74	0.11%	203,431
Apr 10, 2026	35.63	35.94	35.10	35.70	35.70	-0.06%	189,516
Apr 9, 2026	34.80	35.82	34.77	35.72	35.72	2.12%	154,338
Apr 8, 2026	35.18	35.76	34.66	34.98	34.98	1.39%	112,508
Apr 7, 2026	34.06	34.66	33.99	34.50	34.50	1.00%	122,778
Apr 6, 2026	33.49	34.24	33.21	34.16	34.16	1.43%	102,485
Apr 2, 2026	32.96	33.73	32.58	33.68	33.68	0.75%	127,204
Apr 1, 2026	32.96	33.59	32.96	33.43	33.43	1.61%	167,550
Mar 31, 2026	33.49	33.49	32.71	33.46	32.90	1.67%	232,104
Mar 30, 2026	32.98	33.06	32.50	32.91	32.36	0.83%	200,301
Mar 27, 2026	32.84	33.13	32.52	32.64	32.09	-1.60%	137,530
Mar 26, 2026	32.94	33.28	32.85	33.17	32.61	0.03%	137,724
Mar 25, 2026	33.63	33.63	32.95	33.16	32.61	0.06%	143,729
Mar 24, 2026	32.62	33.36	32.49	33.14	32.59	0.70%	146,619
Mar 23, 2026	32.65	33.43	32.36	32.91	32.36	2.43%	197,139
Mar 20, 2026	32.27	32.38	31.67	32.13	31.59	-0.28%	404,506
Mar 19, 2026	31.85	32.58	31.51	32.22	31.68	0.66%	263,419
Mar 18, 2026	32.02	32.34	31.77	32.01	31.47	-0.47%	391,226
Mar 17, 2026	32.53	32.56	31.81	32.16	31.62	-0.28%	194,715
Mar 16, 2026	32.35	32.61	32.19	32.25	31.71	0.34%	207,249