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

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

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	26.48	26.87	24.95	26.24	368,130	26.24
4/03/2025	28.98	29.18	27.61	27.72	368,409	27.72
4/02/2025	29.52	30.11	29.52	30.06	168,110	30.06
4/01/2025	29.86	30.40	29.55	29.86	215,712	29.86
3/31/2025	30.37	31.06	30.32	30.86	197,742	30.86
3/28/2025	31.36	31.77	30.45	30.80	148,786	30.80
3/27/2025	31.58	31.80	31.34	31.47	125,657	31.47
3/26/2025	31.88	32.17	31.40	31.58	111,404	31.58
3/25/2025	32.15	32.22	31.76	31.76	112,841	31.76
3/24/2025	31.62	32.12	31.52	31.95	135,737	31.95
3/21/2025	31.32	31.73	30.74	31.30	952,146	31.30
3/20/2025	31.47	32.05	31.47	31.54	149,468	31.54
3/19/2025	31.27	32.17	31.27	31.69	153,558	31.69
3/18/2025	30.97	31.38	30.72	31.33	124,072	31.33
3/17/2025	30.76	31.07	30.55	30.93	211,674	30.93
3/14/2025	30.19	30.90	29.84	30.85	181,942	30.85
3/13/2025	29.79	29.94	29.37	29.40	119,149	29.40
3/12/2025	29.47	30.01	29.08	29.63	159,870	29.63
3/11/2025	29.26	29.57	28.64	29.16	145,639	29.16
3/10/2025	29.62	30.13	29.10	29.22	155,159	29.22
3/07/2025	30.38	30.90	29.72	30.09	96,210	30.09
3/06/2025	30.29	30.45	30.04	30.38	115,090	30.38
3/05/2025	30.71	31.50	30.10	30.63	167,678	30.63
3/04/2025	31.68	31.68	30.38	30.69	138,321	30.69
3/03/2025	32.07	32.49	31.72	31.94	146,881	31.94
2/28/2025	31.73	32.25	31.57	32.12	125,562	32.12
2/27/2025	31.33	31.69	31.31	31.55	116,708	31.55
2/26/2025	31.51	31.89	31.04	31.29	125,175	31.29
2/25/2025	31.39	31.83	31.39	31.45	132,314	31.45
2/24/2025	31.77	31.80	31.22	31.23	185,564	31.23
2/21/2025	32.45	32.59	31.42	31.50	148,449	31.50
2/20/2025	32.60	32.60	31.78	32.27	162,193	32.27
2/19/2025	32.44	32.91	32.30	32.83	98,567	32.83
2/18/2025	32.65	32.98	32.51	32.75	140,356	32.75
2/14/2025	32.93	33.16	32.47	32.69	94,849	32.69
2/13/2025	32.43	32.76	32.14	32.69	128,103	32.69
2/12/2025	32.69	32.89	32.21	32.24	210,312	32.24
2/11/2025	32.88	33.56	32.64	33.38	164,484	33.38
2/10/2025	33.74	34.13	32.98	32.98	182,601	32.98
2/07/2025	33.88	33.95	32.74	33.59	337,794	33.59
2/06/2025	33.84	34.10	33.37	33.96	181,641	33.96
2/05/2025	33.66	33.69	32.84	33.69	193,096	33.69
2/04/2025	32.09	33.47	32.09	33.43	160,622	33.43
2/03/2025	31.90	32.62	31.49	32.19	217,756	32.19
1/31/2025	32.10	32.89	32.04	32.77	259,452	32.77
1/30/2025	30.99	32.63	30.79	32.23	389,632	32.23
1/29/2025	32.37	32.80	32.00	32.48	187,546	32.48
1/28/2025	32.68	33.12	32.23	32.36	179,080	32.36
1/27/2025	32.60	33.70	32.36	32.93	256,369	32.93
1/24/2025	32.41	32.91	32.10	32.47	97,057	32.47
1/23/2025	32.34	32.68	31.98	32.33	150,109	32.33
1/22/2025	32.58	32.68	32.12	32.37	105,034	32.37
1/21/2025	32.75	33.39	32.75	32.84	126,747	32.84
1/17/2025	32.64	32.92	32.12	32.83	139,539	32.83
1/16/2025	32.01	32.47	31.72	32.39	224,956	32.39
1/15/2025	32.51	33.05	31.57	32.25	223,392	32.25
1/14/2025	30.35	31.39	30.16	31.37	211,412	31.37
1/13/2025	29.34	29.98	29.26	29.95	250,157	29.95
1/10/2025	29.97	30.04	28.84	29.58	179,391	29.58
1/08/2025	30.49	30.67	29.94	30.64	183,853	30.64
1/07/2025	31.09	31.19	30.30	30.65	215,369	30.65
1/06/2025	31.08	31.41	30.46	30.95	228,768	30.95