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

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

Date Range:

2025-05-01 - 2025-08-01

Date	Open	High	Low	Close	Volume	Adjusted Close
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
7/23/2025	28.76	28.81	27.92	28.16	225,193	28.16
7/22/2025	29.23	30.30	28.12	28.41	493,358	28.41
7/21/2025	29.13	29.35	29.05	29.09	118,434	29.09
7/18/2025	29.20	29.32	28.94	29.08	88,366	29.08
7/17/2025	28.78	29.41	28.75	29.09	113,087	29.09
7/16/2025	28.65	28.93	28.28	28.80	153,675	28.80
7/15/2025	29.55	29.75	28.50	28.51	85,304	28.51
7/14/2025	29.30	29.60	29.27	29.57	81,746	29.57
7/11/2025	29.39	29.59	29.25	29.29	103,708	29.29
7/10/2025	29.59	29.89	29.36	29.66	90,345	29.66
7/09/2025	30.03	30.07	29.27	29.54	106,988	29.54
7/08/2025	29.78	30.15	29.72	29.78	224,132	29.78
7/07/2025	29.41	29.92	29.35	29.60	208,430	29.60
7/03/2025	29.50	29.86	29.49	29.65	76,533	29.65
7/02/2025	28.72	29.35	28.17	29.28	132,767	29.28
7/01/2025	27.69	29.09	27.43	28.72	170,095	28.72
6/30/2025	28.45	28.62	28.19	28.28	224,941	27.72
6/27/2025	28.30	28.58	27.95	28.25	494,496	27.69
6/26/2025	27.78	28.23	27.66	28.17	185,623	27.61
6/25/2025	27.85	27.85	27.48	27.61	124,942	27.06
6/24/2025	27.80	28.25	27.69	27.85	105,718	27.30
6/23/2025	26.73	27.63	26.66	27.62	112,240	27.07
6/20/2025	27.04	27.59	26.73	26.81	184,322	26.28
6/18/2025	26.69	27.13	26.69	26.91	97,238	26.38
6/17/2025	26.99	27.15	26.73	26.78	145,766	26.25
6/16/2025	27.57	27.66	27.04	27.12	111,387	26.58
6/13/2025	27.50	27.55	27.07	27.21	131,620	26.67
6/12/2025	27.71	27.99	27.32	27.84	94,938	27.29
6/11/2025	28.34	28.38	27.82	27.90	120,061	27.35
6/10/2025	27.90	28.43	27.90	28.14	76,958	27.58
6/09/2025	27.87	28.02	27.73	27.75	97,041	27.20
6/06/2025	27.51	27.78	27.30	27.70	123,266	27.15
6/05/2025	27.25	27.25	26.86	27.05	127,659	26.51
6/04/2025	28.05	28.11	27.15	27.19	138,746	26.65
6/03/2025	27.30	28.05	27.15	28.01	172,041	27.46
6/02/2025	27.61	27.63	27.10	27.39	117,189	26.85
5/30/2025	27.74	27.86	27.58	27.66	99,425	27.11
5/29/2025	27.90	27.91	27.53	27.86	95,904	27.31
5/28/2025	28.33	28.62	27.75	27.85	160,910	27.30
5/27/2025	28.22	28.57	27.78	28.49	92,861	27.93
5/23/2025	27.52	27.92	27.40	27.75	173,584	27.20
5/22/2025	28.11	28.53	27.63	27.98	173,183	27.43
5/21/2025	29.42	29.42	28.14	28.19	124,158	27.63
5/20/2025	29.28	29.62	29.16	29.44	122,506	28.86
5/19/2025	29.11	29.46	28.69	29.36	131,318	28.78
5/16/2025	29.60	29.60	29.29	29.45	106,386	28.87
5/15/2025	29.52	29.76	29.43	29.75	55,774	29.16
5/14/2025	29.72	29.77	29.50	29.55	77,766	28.96
5/13/2025	29.89	30.07	29.56	29.80	97,894	29.21
5/12/2025	29.50	29.91	29.39	29.60	142,397	29.01
5/09/2025	28.60	28.60	28.28	28.38	89,747	27.82
5/08/2025	28.27	28.74	27.93	28.59	133,308	28.02
5/07/2025	28.36	28.44	27.84	27.90	105,864	27.35
5/06/2025	28.01	28.31	27.68	28.10	94,241	27.54
5/05/2025	28.37	28.66	28.27	28.28	119,150	27.72
5/02/2025	28.30	28.70	28.09	28.62	161,090	28.05
5/01/2025	27.60	28.24	27.49	27.96	96,884	27.41