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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 25, 2025	27.72	27.56	27.56	27.88	27.3	165,347
July 24, 2025	28.16	27.72	27.72	28.27	27.63	155,633
July 23, 2025	28.76	28.16	28.16	28.81	27.92	225,200
July 22, 2025	29.23	28.41	28.41	30.3	28.12	493,358
July 21, 2025	29.13	29.09	29.09	29.35	29.05	118,434
July 18, 2025	29.2	29.08	29.08	29.32	28.94	88,400
July 17, 2025	28.78	29.09	29.09	29.41	28.75	113,100
July 16, 2025	28.65	28.8	28.8	28.93	28.28	153,700
July 15, 2025	29.55	28.51	28.51	29.76	28.5	85,304
July 14, 2025	29.3	29.57	29.57	29.6	29.27	81,746
July 11, 2025	29.39	29.29	29.29	29.59	29.25	103,708
July 10, 2025	29.59	29.66	29.66	29.89	29.36	90,345
July 09, 2025	30.03	29.54	29.54	30.07	29.27	107,000
July 08, 2025	29.78	29.78	29.78	30.15	29.72	224,132
July 07, 2025	29.41	29.6	29.6	29.92	29.35	208,430
July 03, 2025	29.5	29.65	29.65	29.87	29.49	76,533
July 02, 2025	28.72	29.28	29.28	29.35	28.17	132,800
July 01, 2025	27.69	28.72	28.72	29.09	27.43	170,100
June 30, 2025	28.45	28.28	27.72	28.62	28.19	224,941
June 27, 2025	28.3	28.25	27.69	28.58	27.95	494,500
June 26, 2025	27.78	28.17	27.61	28.23	27.66	185,623
June 25, 2025	27.85	27.61	27.06	27.85	27.48	124,942
June 24, 2025	27.8	27.85	27.3	28.25	27.69	105,718
June 23, 2025	26.73	27.62	27.07	27.63	26.66	112,240
June 20, 2025	27.04	26.81	26.81	27.59	26.74	184,322
June 18, 2025	26.69	26.91	26.91	27.13	26.69	97,238
June 17, 2025	26.99	26.78	26.78	27.15	26.73	145,800
June 16, 2025	27.57	27.12	27.12	27.66	27.04	111,400
June 13, 2025	27.5	27.21	27.21	27.55	27.07	131,620
June 12, 2025	27.71	27.84	27.84	27.99	27.32	94,940
June 11, 2025	28.34	27.9	27.9	28.38	27.82	120,100

Washington Trust Bancorp, Inc. (WASH) NASDAQ