Washington Trust Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	40.11	40.28	39.64	39.71	-	-1.37%	19,404
Sep 4, 2026	39.60	40.54	39.60	40.26	40.26	1.28%	154,937
Sep 3, 2026	39.79	40.10	39.52	39.75	39.75	0.73%	119,794
Sep 2, 2026	38.80	39.60	38.47	39.46	39.46	2.33%	132,859
Sep 1, 2026	39.01	39.31	38.49	38.56	38.56	-1.46%	158,143
Aug 31, 2026	39.47	39.47	38.88	39.13	39.13	-0.86%	230,755
Aug 28, 2026	39.93	40.13	39.42	39.47	39.47	-0.93%	177,754
Aug 27, 2026	39.54	39.85	39.00	39.84	39.84	0.28%	102,723
Aug 26, 2026	39.68	39.81	39.50	39.73	39.73	0.43%	81,755
Aug 25, 2026	39.89	39.89	39.27	39.56	39.56	-0.40%	77,722
Aug 24, 2026	39.74	40.00	39.66	39.72	39.72	0.03%	202,235
Aug 21, 2026	39.76	39.90	39.26	39.71	39.71	0.86%	219,307
Aug 20, 2026	38.89	39.61	38.62	39.37	39.37	0.46%	145,100
Aug 19, 2026	40.21	40.43	39.10	39.19	39.19	-2.39%	197,605
Aug 18, 2026	40.30	40.31	39.93	40.15	40.15	-0.17%	129,403
Aug 17, 2026	40.02	40.40	39.94	40.22	40.22	0.07%	108,807
Aug 14, 2026	40.17	40.50	39.87	40.19	40.19	-	160,465
Aug 13, 2026	39.58	40.27	39.58	40.19	40.19	2.16%	143,221
Aug 12, 2026	39.14	39.54	38.97	39.34	39.34	0.87%	77,329
Aug 11, 2026	38.72	39.20	38.57	39.00	39.00	1.25%	77,920
Aug 10, 2026	38.56	38.84	38.19	38.52	38.52	-0.85%	83,055
Aug 7, 2026	39.04	39.34	38.67	38.85	38.85	-0.56%	65,377
Aug 6, 2026	39.69	39.75	38.90	39.07	39.07	-1.01%	115,689
Aug 5, 2026	39.96	39.96	39.01	39.47	39.47	-1.13%	126,972
Aug 4, 2026	39.68	40.25	39.61	39.92	39.92	0.78%	149,665
Aug 3, 2026	39.55	39.77	38.65	39.61	39.61	1.62%	174,334
Jul 31, 2026	39.18	39.60	38.51	38.98	38.98	-0.56%	115,432
Jul 30, 2026	39.28	39.68	38.93	39.20	39.20	-0.08%	126,984
Jul 29, 2026	39.25	39.64	38.97	39.23	39.23	-0.81%	153,003
Jul 28, 2026	38.99	39.66	38.94	39.55	39.55	2.49%	130,212
Jul 27, 2026	38.56	39.15	38.21	38.59	38.59	0.52%	161,235
Jul 24, 2026	37.66	38.72	37.53	38.39	38.39	2.05%	131,840
Jul 23, 2026	37.89	38.19	37.28	37.62	37.62	-2.06%	206,427
Jul 22, 2026	38.14	39.06	37.86	38.41	38.41	-2.21%	273,857
Jul 21, 2026	37.75	39.85	37.32	39.28	39.28	8.15%	483,440
Jul 20, 2026	36.56	36.86	36.11	36.32	36.32	-0.82%	132,698
Jul 17, 2026	37.08	37.38	36.38	36.62	36.62	-2.27%	143,565
Jul 16, 2026	36.07	37.50	36.07	37.47	37.47	3.31%	160,692
Jul 15, 2026	35.84	36.41	35.84	36.27	36.27	1.34%	118,713
Jul 14, 2026	36.07	36.35	35.67	35.79	35.79	-0.22%	124,558
Jul 13, 2026	35.85	36.03	35.63	35.87	35.87	0.06%	90,786
Jul 10, 2026	35.72	36.00	35.55	35.85	35.85	0.67%	133,946
Jul 9, 2026	34.90	35.90	34.90	35.61	35.61	1.77%	182,052
Jul 8, 2026	35.77	35.84	34.69	34.99	34.99	-2.37%	134,643
Jul 7, 2026	36.40	36.67	35.77	35.84	35.84	-0.64%	200,790
Jul 6, 2026	35.56	36.15	35.56	36.07	36.07	1.43%	129,688
Jul 2, 2026	36.60	37.00	35.38	35.56	35.56	-2.68%	147,546
Jul 1, 2026	35.81	36.90	35.81	36.54	36.54	1.73%	247,778
Jun 30, 2026	36.37	36.48	35.95	36.48	35.92	0.30%	243,522
Jun 29, 2026	36.70	36.70	36.09	36.37	35.81	-1.41%	187,423