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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	35.37	35.94	35.94	35.99	35.01	110,229
February 19, 2026	35.03	35.37	35.37	35.38	34.78	144,500
February 18, 2026	35.82	35.11	35.11	36.59	35	84,400
February 17, 2026	36.07	35.84	35.84	36.52	35.74	111,400
February 13, 2026	35.51	35.9	35.9	36.18	35.23	87,406
February 12, 2026	36.08	35.54	35.54	36.24	34.86	133,908
February 11, 2026	36.34	35.76	35.76	36.67	35.47	96,300
February 10, 2026	36.62	36.23	36.23	36.92	35.84	125,900
February 09, 2026	36.47	36.65	36.65	37.08	36.38	104,951
February 06, 2026	36.53	36.75	36.75	37	36.42	165,700
February 05, 2026	36.41	36.36	36.36	36.88	35.3	145,000
February 04, 2026	35.94	36.57	36.57	36.97	35.82	145,500
February 03, 2026	35.14	35.72	35.72	36.09	34.95	290,937
February 02, 2026	34.37	35.26	35.26	35.7	34.05	273,828
January 30, 2026	33.81	34.37	34.37	34.95	33.61	252,700
January 29, 2026	31.7	34.02	34.02	34.36	31.37	406,421
January 28, 2026	30.27	30.19	30.19	30.63	29.98	129,629
January 27, 2026	30.23	30.32	30.32	30.4	29.93	79,141
January 26, 2026	30.1	30.18	30.18	30.42	29.76	73,448
January 23, 2026	31.34	30.17	30.17	31.34	30.1	87,638
January 22, 2026	31.39	31.48	31.48	31.94	31	115,300
January 21, 2026	30.01	31.43	31.43	31.52	30.01	109,500
January 20, 2026	29.98	29.92	29.92	30.22	29.65	86,821
January 16, 2026	30.61	30.46	30.46	30.69	30.3	79,900
January 15, 2026	30.13	30.6	30.6	30.79	29.9	102,640
January 14, 2026	29.51	30.09	30.09	30.1	29.43	113,200
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

Washington Trust Bancorp, Inc. (WASH) NASDAQ