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

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

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	27.48	27.86	27.34	27.57	125,492	27.57
10/22/2025	27.63	27.74	27.25	27.51	161,341	27.51
10/21/2025	27.00	28.29	27.00	27.55	250,633	27.55
10/20/2025	26.00	26.89	25.95	26.84	185,879	26.84
10/17/2025	25.70	26.03	25.59	25.85	221,867	25.85
10/16/2025	26.76	26.76	25.23	25.45	286,913	25.45
10/15/2025	27.22	27.46	26.80	26.89	144,866	26.89
10/14/2025	26.47	27.23	26.47	27.08	200,642	27.08
10/13/2025	26.86	26.86	26.25	26.56	239,291	26.56
10/10/2025	26.80	27.02	26.17	26.39	454,503	26.39
10/09/2025	27.89	27.89	26.45	26.80	338,459	26.80
10/08/2025	29.25	29.25	28.34	28.36	123,363	28.36
10/07/2025	29.40	29.70	28.85	28.88	159,677	28.88
10/06/2025	29.11	29.66	28.95	29.39	158,940	29.39
10/03/2025	28.32	29.03	28.32	28.89	119,190	28.89
10/02/2025	28.11	28.39	28.04	28.31	135,798	28.31
10/01/2025	28.14	28.38	27.89	28.28	117,302	28.28
9/30/2025	29.15	29.15	28.35	28.90	191,503	28.90
9/29/2025	29.51	29.54	28.77	28.98	162,782	28.98
9/26/2025	29.11	29.60	29.05	29.26	78,618	29.26
9/25/2025	29.20	29.26	28.94	29.13	82,573	29.13
9/24/2025	29.33	29.59	28.96	29.23	66,830	29.23
9/23/2025	29.75	30.11	29.27	29.31	77,231	29.31
9/22/2025	29.86	30.02	29.48	29.64	85,208	29.64
9/19/2025	30.29	30.29	29.79	29.87	395,185	29.87
9/18/2025	29.54	30.41	29.48	30.39	118,563	30.39
9/17/2025	29.10	30.19	29.10	29.30	135,064	29.30
9/16/2025	29.10	29.23	28.64	28.99	87,295	28.99
9/15/2025	30.03	30.03	29.16	29.22	133,205	29.22
9/12/2025	29.93	30.02	29.45	29.90	83,888	29.90
9/11/2025	29.86	29.87	29.51	29.82	105,149	29.82
9/10/2025	29.80	30.02	29.65	29.76	66,842	29.76
9/09/2025	30.15	30.62	29.61	29.77	82,195	29.77
9/08/2025	30.00	30.09	29.65	30.07	58,671	30.07
9/05/2025	30.60	30.72	29.70	29.99	181,624	29.99
9/04/2025	30.20	30.45	29.97	30.44	134,143	30.44
9/03/2025	30.37	30.73	29.88	30.17	112,687	30.17
9/02/2025	30.02	30.29	29.78	30.23	109,501	30.23
8/29/2025	30.25	30.68	30.18	30.33	75,908	30.33
8/28/2025	30.82	30.96	30.07	30.30	126,509	30.30
8/27/2025	29.72	30.65	29.72	30.54	190,918	30.54
8/26/2025	29.52	29.93	29.52	29.85	96,363	29.85
8/25/2025	29.64	29.80	29.41	29.52	83,568	29.52
8/22/2025	28.30	29.78	28.30	29.71	197,868	29.71
8/21/2025	28.06	28.37	27.98	28.07	107,362	28.07
8/20/2025	28.13	28.42	28.12	28.31	122,353	28.31
8/19/2025	28.53	28.60	28.04	28.13	95,832	28.13
8/18/2025	28.21	28.53	28.00	28.51	74,381	28.51
8/15/2025	29.10	29.18	28.19	28.21	96,993	28.21
8/14/2025	28.98	29.09	28.71	29.00	97,111	29.00
8/13/2025	28.96	29.36	28.52	29.28	126,586	29.28
8/12/2025	27.82	28.96	27.60	28.94	162,150	28.94
8/11/2025	27.70	27.89	27.44	27.59	138,336	27.59
8/08/2025	27.49	27.58	27.13	27.56	132,303	27.56
8/07/2025	27.23	27.39	26.80	27.22	197,308	27.22
8/06/2025	27.11	27.11	26.84	26.93	99,724	26.93
8/05/2025	26.95	27.11	26.36	27.08	163,516	27.08
8/04/2025	26.58	26.97	26.50	26.97	130,872	26.97
8/01/2025	26.61	26.90	26.11	26.43	195,156	26.43
7/31/2025	26.77	27.07	26.66	26.94	174,972	26.94
7/30/2025	27.23	27.51	26.73	26.92	165,298	26.92
7/29/2025	27.93	27.93	27.13	27.14	201,412	27.14
7/28/2025	27.56	27.80	27.45	27.73	175,409	27.73
7/25/2025	27.72	27.88	27.30	27.56	168,048	27.56
7/24/2025	28.16	28.27	27.63	27.72	155,633	27.72