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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	29.8	29.56	29.56	29.94	29.48	90,401
January 12, 2026	29.64	29.69	29.69	29.99	29.5	67,800
January 09, 2026	30.36	29.84	29.84	30.4	29.75	96,700
January 08, 2026	29.4	30.3	30.3	30.71	29.4	106,000
January 07, 2026	29.63	29.58	29.58	29.81	29.26	100,708
January 06, 2026	29.36	29.61	29.61	29.73	29.06	147,300
January 05, 2026	28.79	29.53	29.53	29.92	28.79	132,807
January 02, 2026	28.95	28.84	28.84	29.08	28.51	109,104
December 31, 2025	29.82	29.55	28.99	29.9	29.35	139,349
December 30, 2025	30.05	29.66	29.1	30.34	29.59	75,765
December 29, 2025	30.22	30.04	29.47	30.35	29.84	112,400
December 26, 2025	30.21	30.22	30.22	30.4	30.09	98,030
December 24, 2025	30.09	30.18	30.18	30.3	30.04	65,667
December 23, 2025	30.45	30.09	30.09	30.67	30.06	83,044
December 22, 2025	30.49	30.47	30.47	30.83	30.36	146,700
December 19, 2025	31.1	30.52	30.52	31.31	30.27	327,981
December 18, 2025	31.2	31.26	31.26	31.48	31	104,413
December 17, 2025	30.71	31	31	31.13	30.71	109,835
December 16, 2025	30.9	30.75	30.75	31.01	30.63	104,000
December 15, 2025	30.96	30.79	30.79	30.96	30.62	134,300
December 12, 2025	30.89	30.78	30.78	31	30.45	112,403
December 11, 2025	30.62	30.88	30.88	31.03	30.61	114,744
December 10, 2025	29.61	30.7	30.7	30.73	29.61	150,900
December 09, 2025	29.62	29.63	29.63	30.07	29.61	109,940
December 08, 2025	29.25	29.64	29.64	29.75	29.23	97,720
December 05, 2025	29.27	29.09	29.09	29.45	29.05	80,100
December 04, 2025	29.59	29.38	29.38	29.72	29.26	87,832
December 03, 2025	28.98	29.59	29.59	29.69	28.92	125,200
December 02, 2025	28.9	28.82	28.82	29.01	28.67	76,219
December 01, 2025	28.12	28.75	28.75	28.86	28.12	88,900
November 28, 2025	28.6	28.4	28.4	28.63	28.28	40,246
November 26, 2025	28.44	28.59	28.59	28.79	28.4	100,100
November 25, 2025	27.59	28.61	28.61	28.76	27.59	134,005
November 24, 2025	27.55	27.61	27.61	27.76	27.44	79,358
November 21, 2025	26.75	27.71	27.71	27.96	26.75	112,367
November 20, 2025	26.85	26.69	26.69	27.45	26.64	79,027
November 19, 2025	26.75	26.77	26.77	26.84	26.52	77,246
November 18, 2025	26.65	26.68	26.68	27.13	26.65	86,434
November 17, 2025	27.65	26.66	26.66	27.94	26.58	108,000
November 14, 2025	27.77	27.81	27.81	27.83	27.45	121,846
November 13, 2025	27.87	27.79	27.79	28.17	27.67	87,113
November 12, 2025	28.08	28.02	28.02	28.56	27.93	131,800
November 11, 2025	28.22	28.12	28.12	28.46	28.03	70,300
November 10, 2025	28.28	28.19	28.19	28.44	27.78	120,437
November 07, 2025	27.58	28.16	28.16	28.16	27.43	106,496
November 06, 2025	27.88	27.62	27.62	27.99	27.47	100,827
November 05, 2025	27.43	27.92	27.92	28.01	27.38	126,800
November 04, 2025	27.2	27.39	27.39	27.48	26.86	157,848
November 03, 2025	27.11	27.35	27.35	27.36	26.75	115,634
October 31, 2025	27.43	27.24	27.24	27.5	27.01	132,300
October 30, 2025	27.34	27.43	27.43	28	27.3	116,500
October 29, 2025	27.72	27.39	27.39	28.18	27.19	132,526
October 28, 2025	27.97	27.92	27.92	28.06	27.7	95,305
October 27, 2025	27.86	27.93	27.93	28.12	27.75	120,800
October 24, 2025	27.79	27.82	27.82	28.06	27.7	79,523
October 23, 2025	27.48	27.57	27.57	27.86	27.35	125,500
October 22, 2025	27.63	27.51	27.51	27.74	27.25	161,346
October 21, 2025	27	27.55	27.55	28.29	27	250,633
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

Washington Trust Bancorp, Inc. (WASH) NASDAQ