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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Washington Trust Bancorp, Inc. (WASH) NASDAQ