Washington Trust Bancorp, Inc. - Common Stock (WASH)

Last Price37.78

Change-0.21 (-0.55%)

NASDAQ · Last Trade: Oct 1st, 9:56 PM EDT

Historical Prices For Washington Trust Bancorp, Inc. - Common Stock (WASH)

Date Range:

2026-07-02 - 2026-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/01/2026	37.16	37.80	36.59	37.78	110,855	37.78
9/30/2026	38.08	38.15	37.67	37.99	116,881	37.43
9/29/2026	38.40	38.66	37.54	37.94	104,661	37.38
9/28/2026	38.78	38.78	38.24	38.49	95,504	37.92
9/25/2026	38.96	39.29	38.70	38.86	106,297	38.29
9/24/2026	38.43	38.77	38.03	38.72	78,698	38.15
9/23/2026	38.73	38.80	38.07	38.24	101,045	37.68
9/22/2026	39.45	39.66	38.77	38.91	118,262	38.34
9/21/2026	39.54	39.63	39.14	39.16	113,472	38.58
9/18/2026	39.14	39.43	38.63	39.31	320,038	38.73
9/17/2026	39.48	39.59	39.01	39.40	86,137	38.82
9/16/2026	40.18	40.18	38.54	39.23	126,614	38.65
9/15/2026	39.89	40.40	39.68	40.13	107,706	39.54
9/14/2026	39.85	40.42	39.69	39.86	132,954	39.27
9/11/2026	40.28	40.28	39.60	39.99	113,652	39.40
9/10/2026	39.30	39.91	39.04	39.85	113,906	39.26
9/09/2026	39.42	39.58	39.08	39.36	161,834	38.78
9/08/2026	40.11	40.28	39.64	39.78	117,986	39.19
9/04/2026	39.60	40.54	39.60	40.26	154,940	39.67
9/03/2026	39.79	40.10	39.52	39.75	119,794	39.16
9/02/2026	38.80	39.60	38.47	39.46	132,856	38.88
9/01/2026	39.01	39.31	38.49	38.56	158,143	37.99
8/31/2026	39.47	39.47	38.88	39.13	230,885	38.55
8/28/2026	39.93	40.13	39.42	39.47	177,756	38.89
8/27/2026	39.54	39.85	39.00	39.84	102,722	39.25
8/26/2026	39.68	39.81	39.49	39.73	81,755	39.14
8/25/2026	39.89	39.89	39.27	39.56	77,722	38.98
8/24/2026	39.74	40.00	39.66	39.72	202,234	39.13
8/21/2026	39.76	39.90	39.26	39.71	219,307	39.12
8/20/2026	38.89	39.60	38.62	39.37	145,099	38.79
8/19/2026	40.21	40.43	39.10	39.19	197,605	38.61
8/18/2026	40.30	40.31	39.93	40.15	129,402	39.56
8/17/2026	40.02	40.40	39.94	40.22	108,809	39.63
8/14/2026	40.17	40.50	39.87	40.19	160,466	39.60
8/13/2026	39.58	40.27	39.58	40.19	143,221	39.60
8/12/2026	39.14	39.54	38.97	39.34	77,329	38.76
8/11/2026	38.72	39.20	38.57	39.00	77,919	38.43
8/10/2026	38.56	38.84	38.19	38.52	83,055	37.95
8/07/2026	39.04	39.34	38.67	38.85	65,378	38.28
8/06/2026	39.69	39.75	38.90	39.07	115,691	38.49
8/05/2026	39.96	39.96	39.01	39.47	126,972	38.89
8/04/2026	39.68	40.25	39.60	39.92	149,665	39.33
8/03/2026	39.55	39.77	38.65	39.61	174,334	39.03
7/31/2026	39.18	39.60	38.51	38.98	115,432	38.41
7/30/2026	39.28	39.68	38.93	39.20	126,984	38.62
7/29/2026	39.25	39.64	38.97	39.23	153,003	38.65
7/28/2026	38.99	39.66	38.94	39.55	130,205	38.97
7/27/2026	38.56	39.15	38.21	38.59	161,235	38.02
7/24/2026	37.66	38.72	37.53	38.39	131,843	37.82
7/23/2026	38.19	38.19	37.28	37.62	206,425	37.07
7/22/2026	38.13	39.06	37.86	38.41	273,748	37.84
7/21/2026	37.75	39.84	37.32	39.28	483,432	38.70
7/20/2026	36.56	36.86	36.11	36.32	132,698	35.78
7/17/2026	37.08	37.38	36.38	36.62	143,566	36.08
7/16/2026	36.07	37.50	36.07	37.47	160,669	36.92
7/15/2026	35.84	36.41	35.84	36.27	118,714	35.74
7/14/2026	36.07	36.35	35.67	35.79	124,559	35.26
7/13/2026	35.85	36.03	35.63	35.87	90,786	35.34
7/10/2026	35.72	36.00	35.55	35.85	133,947	35.32
7/09/2026	34.90	35.90	34.90	35.61	182,055	35.09
7/08/2026	35.77	35.84	34.69	34.99	134,643	34.47
7/07/2026	36.40	36.67	35.77	35.84	200,790	35.31
7/06/2026	35.56	36.15	35.56	36.07	129,689	35.54
7/02/2026	36.60	37.00	35.38	35.56	147,547	35.04