Washington Trust Bancorp, Inc. - WASH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	26	26.84	26.84	26.89	25.95	184,839
October 17, 2025	25.7	25.85	25.85	26.03	25.59	221,900
October 16, 2025	26.76	25.45	25.45	26.76	25.23	286,913
October 15, 2025	27.22	26.89	26.89	27.46	26.8	144,900
October 14, 2025	26.47	27.08	27.08	27.23	26.47	200,644
October 13, 2025	26.86	26.56	26.56	26.86	26.25	239,300
October 10, 2025	26.8	26.39	26.39	27.02	26.17	454,503
October 09, 2025	27.89	26.8	26.8	27.89	26.45	338,529
October 08, 2025	29.25	28.36	28.36	29.25	28.34	123,400
October 07, 2025	29.4	28.88	28.88	29.7	28.85	159,700
October 06, 2025	29.11	29.39	29.39	29.66	28.95	158,940
October 03, 2025	28.32	28.89	28.89	29.03	28.32	119,200
October 02, 2025	28.11	28.31	28.31	28.39	28.04	135,800
October 01, 2025	28.14	28.28	28.28	28.38	27.89	117,302
September 30, 2025	29.15	28.9	28.34	29.15	28.35	191,503
September 29, 2025	29.51	28.98	28.42	29.54	28.77	162,800
September 26, 2025	29.11	29.26	29.26	29.6	29.05	75,100
September 25, 2025	29.2	29.13	29.13	29.26	28.94	82,600
September 24, 2025	29.33	29.23	29.23	29.59	28.96	66,830
September 23, 2025	29.75	29.31	29.31	30.11	29.27	77,231
September 22, 2025	29.86	29.64	29.64	30.02	29.48	85,208
September 19, 2025	30.29	29.87	29.87	30.29	29.79	395,200
September 18, 2025	29.54	30.39	30.39	30.41	29.48	118,600
September 17, 2025	29.1	29.3	29.3	30.19	29.1	135,100
September 16, 2025	29.1	28.99	28.99	29.24	28.64	87,300
September 15, 2025	30.03	29.22	29.22	30.03	29.16	133,205
September 12, 2025	29.93	29.9	29.9	30.03	29.45	83,900
September 11, 2025	29.86	29.82	29.82	29.87	29.51	105,149
September 10, 2025	29.8	29.76	29.76	30.02	29.65	66,842
September 09, 2025	30.15	29.77	29.77	30.62	29.61	82,200
September 08, 2025	30	30.07	30.07	30.09	29.65	58,700
September 05, 2025	30.6	29.99	29.99	30.72	29.7	181,624
September 04, 2025	30.2	30.44	30.44	30.45	29.97	134,143
September 03, 2025	30.37	30.17	30.17	30.73	29.88	112,700
September 02, 2025	30.02	30.23	30.23	30.29	29.78	109,501
August 29, 2025	30.25	30.33	30.33	30.68	30.18	75,908
August 28, 2025	30.82	30.3	30.3	30.96	30.08	126,509
August 27, 2025	29.72	30.54	30.54	30.65	29.72	190,918
August 26, 2025	29.52	29.85	29.85	29.94	29.52	96,400
August 25, 2025	29.64	29.52	29.52	29.8	29.41	83,600
August 22, 2025	28.3	29.71	29.71	29.78	28.3	197,900
August 21, 2025	28.06	28.07	28.07	28.37	27.98	107,400
August 20, 2025	28.13	28.31	28.31	28.42	28.12	122,400
August 19, 2025	28.53	28.13	28.13	28.6	28.04	95,832
August 18, 2025	28.21	28.51	28.51	28.53	28	74,400
August 15, 2025	29.1	28.21	28.21	29.18	28.19	97,000
August 14, 2025	28.98	29	29	29.09	28.71	97,111
August 13, 2025	28.96	29.28	29.28	29.37	28.52	126,600
August 12, 2025	27.82	28.94	28.94	28.96	27.6	162,048
August 11, 2025	27.7	27.59	27.59	27.89	27.44	138,336
August 08, 2025	27.49	27.56	27.56	27.58	27.13	132,303
August 07, 2025	27.23	27.22	27.22	27.39	26.8	197,308
August 06, 2025	27.11	26.93	26.93	27.11	26.84	99,724
August 05, 2025	26.95	27.08	27.08	27.11	26.36	163,516
August 04, 2025	26.58	26.97	26.97	26.97	26.5	130,900
August 01, 2025	26.61	26.43	26.43	26.9	26.11	195,200
July 31, 2025	26.77	26.94	26.94	27.07	26.66	175,000
July 30, 2025	27.23	26.92	26.92	27.51	26.74	165,300
July 29, 2025	27.93	27.14	27.14	27.93	27.13	201,416
July 28, 2025	27.56	27.73	27.73	27.8	27.45	175,409

Washington Trust Bancorp, Inc. (WASH) NASDAQ