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

34.37
+0.35 (1.03%)
NASDAQ · Last Trade: Feb 1st, 1:09 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
1/30/202633.8134.9533.6134.37252,68934.37
1/29/202631.7034.3631.3634.02406,42134.02
1/28/202630.2730.6329.9830.19129,62430.19
1/27/202630.2330.4029.9330.3279,14130.32
1/26/202630.1030.4229.7630.1873,43330.18
1/23/202631.3431.3430.1030.1787,63830.17
1/22/202631.3931.9331.0031.48115,28331.48
1/21/202630.0131.5230.0131.43109,45331.43
1/20/202629.9530.2129.6429.9286,82129.92
1/16/202630.6130.6930.3030.4679,88330.46
1/15/202630.1330.7929.9030.60102,64030.60
1/14/202629.5130.1029.4330.09113,15230.09
1/13/202629.8029.9429.4829.5690,40129.56
1/12/202629.6429.9929.5029.6967,76029.69
1/09/202630.3630.3929.7529.8496,68929.84
1/08/202629.4030.7129.4030.30105,97530.30
1/07/202629.6329.8029.2629.58100,70829.58
1/06/202629.3629.7329.0629.61147,25329.61
1/05/202628.7929.9228.7929.53132,78229.53
1/02/202628.9529.0828.5128.84109,10428.84
12/31/202529.8229.9029.3529.55139,34928.99
12/30/202530.0530.3429.5929.6675,71029.10
12/29/202530.2230.3529.8430.04112,36029.47
12/26/202530.2130.4030.0930.2298,03029.65
12/24/202530.0930.3030.0430.1865,66729.61
12/23/202530.4530.6730.0630.0983,04429.52
12/22/202530.4930.8330.3630.47146,68129.89
12/19/202531.1031.3130.2730.52327,98129.94
12/18/202531.2031.4831.0031.26104,41330.67
12/17/202530.7131.1330.7131.00113,93430.41
12/16/202530.9031.0130.6330.75103,98630.17
12/15/202530.9630.9630.6230.79134,26230.21
12/12/202530.8931.0030.4530.78112,40330.20
12/11/202530.6231.0230.6130.88114,74430.29
12/10/202529.6130.7329.6130.70150,89730.12
12/09/202529.6230.0729.6129.63109,94029.07
12/08/202529.2529.7529.2329.6497,72029.08
12/05/202529.2729.4529.0529.0980,05228.54
12/04/202529.5929.7229.2629.3887,83228.82
12/03/202528.9829.6928.9229.59125,20329.03
12/02/202528.9029.0028.6628.8276,21928.27
12/01/202528.1228.8628.1228.7589,06428.21
11/28/202528.6028.6328.2828.4040,24627.86
11/26/202528.4428.7928.4028.59100,09428.05
11/25/202527.5928.7627.5928.61134,00528.07
11/24/202527.5527.7627.4427.6179,15827.09
11/21/202526.7527.9526.7527.71112,36727.18
11/20/202526.8527.4526.6426.6979,02726.18
11/19/202526.7526.8426.5226.7777,24626.26
11/18/202526.6527.1326.6526.6886,43426.17
11/17/202527.6527.9426.5826.66107,98926.15
11/14/202527.7727.8327.4527.81121,84627.28
11/13/202527.8728.1727.6727.7987,11327.26
11/12/202528.0828.5627.9328.02131,79627.49
11/11/202528.2228.4628.0328.1270,27827.59
11/10/202528.2828.4427.7828.19120,43727.66
11/07/202527.5828.1627.4328.16106,49627.63
11/06/202527.8827.9927.4727.62100,82727.10
11/05/202527.4328.0127.3827.92126,77827.39
11/04/202527.2027.4826.8627.39157,84826.87
11/03/202527.1127.3626.7527.35115,55226.83