NASDAQ:WASH | Historical Stock Price | WASHINGTON TRUST BANCORP INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1987-06-08 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.78$4.67$12.24$32.06$83.99$220.051987-06-082026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1992

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1992-12-31$3.46$4.632,025——
1992-12-30$3.46$4.630——
1992-12-29$3.46$4.630——
1992-12-28$3.46$4.630——
1992-12-24$3.46$4.580——
1992-12-23$3.46$4.581,013——
1992-12-22$3.46$4.5866,825——
1992-12-21$3.46$4.585,063——
1992-12-18$3.56$4.710——
1992-12-17$3.56$4.710——
1992-12-16$3.56$4.7118,731——
1992-12-15$3.95$5.241,013——
1992-12-14$3.36$4.4510,631——
1992-12-11$3.65$4.84506——
1992-12-10$3.36$4.4512,150——
1992-12-09$3.36$4.450——
1992-12-08$3.36$4.450——
1992-12-07$3.36$4.4511,138——
1992-12-04$3.26$4.320——
1992-12-03$3.26$4.320——
1992-12-02$3.26$4.3210,125——
1992-12-01$3.26$4.3210,125——
1992-11-30$3.36$4.4530,881——
1992-11-27$3.65$4.845,063——
1992-11-25$3.46$4.580——
1992-11-24$3.46$4.580——
1992-11-23$3.46$4.580——
1992-11-20$3.46$4.580——
1992-11-19$3.46$4.5819,744——
1992-11-18$3.46$4.581,013——
1992-11-17$3.56$4.710——
1992-11-16$3.56$4.710——
1992-11-13$3.56$4.710——
1992-11-12$3.56$4.710——
1992-11-11$3.56$4.718,100——
1992-11-10$3.26$4.320——
1992-11-09$3.26$4.320——
1992-11-06$3.26$4.320——
1992-11-05$3.26$4.320——
1992-11-04$3.26$4.320——
1992-11-03$3.26$4.320——
1992-11-02$3.26$4.320——
1992-10-30$3.26$4.320——
1992-10-29$3.26$4.320——
1992-10-28$3.26$4.320——
1992-10-27$3.26$4.327,594——
1992-10-26$3.51$4.651,013——
1992-10-23$3.46$4.580——
1992-10-22$3.46$4.580——
1992-10-21$3.46$4.580——
1992-10-20$3.46$4.580——
1992-10-19$3.46$4.580——
1992-10-16$3.46$4.582,531——
1992-10-15$3.31$4.380——
1992-10-14$3.31$4.380——
1992-10-13$3.31$4.380——
1992-10-12$3.31$4.380——
1992-10-09$3.31$4.380——
1992-10-08$3.31$4.380——
1992-10-07$3.31$4.380——
1992-10-06$3.31$4.385,063——
1992-10-05$3.26$4.322,531——
1992-10-02$3.16$4.190——
1992-10-01$3.16$4.190——
1992-09-30$3.16$4.190——
1992-09-29$3.16$4.191,013——
1992-09-28$3.46$4.580——
1992-09-25$3.46$4.530——
1992-09-24$3.46$4.530——
1992-09-23$3.46$4.531,519——
1992-09-22$3.23$4.244,050——
1992-09-21$3.16$4.147,088——
1992-09-18$3.16$4.140——
1992-09-17$3.16$4.140——
1992-09-16$3.16$4.140——
1992-09-15$3.16$4.14506——
1992-09-14$3.16$4.141,013——
1992-09-11$3.16$4.140——
1992-09-10$3.16$4.14506——
1992-09-09$3.46$4.53506——
1992-09-08$3.46$4.531,519——
1992-09-04$3.46$4.530——
1992-09-03$3.46$4.534,556——
1992-09-02$3.16$4.140——
1992-09-01$3.16$4.140——
1992-08-31$3.16$4.140——
1992-08-28$3.16$4.148,100——
1992-08-27$3.31$4.3312,656——
1992-08-26$3.16$4.14506——
1992-08-25$3.26$4.2744,550——
1992-08-24$3.36$4.400——
1992-08-21$3.36$4.400——
1992-08-20$3.36$4.405,063——
1992-08-19$3.26$4.270——
1992-08-18$3.26$4.273,038——
1992-08-17$3.16$4.140——
1992-08-14$3.16$4.143,544——
1992-08-13$3.56$4.660——
1992-08-12$3.56$4.66506——
1992-08-11$3.36$4.400——
1992-08-10$3.36$4.400——
1992-08-07$3.36$4.400——
1992-08-06$3.36$4.400——
1992-08-05$3.36$4.400——
1992-08-04$3.36$4.400——
1992-08-03$3.36$4.400——
1992-07-31$3.36$4.400——
1992-07-30$3.36$4.407,594——
1992-07-29$3.21$4.210——
1992-07-28$3.21$4.210——
1992-07-27$3.21$4.210——
1992-07-24$3.21$4.210——
1992-07-23$3.21$4.210——
1992-07-22$3.21$4.210——
1992-07-21$3.21$4.210——
1992-07-20$3.21$4.210——
1992-07-17$3.21$4.210——
1992-07-16$3.21$4.215,569——
1992-07-15$3.21$4.214,556——
1992-07-14$3.36$4.400——
1992-07-13$3.36$4.406,075——
1992-07-10$3.60$4.72506——
1992-07-09$3.36$4.400——
1992-07-08$3.36$4.407,088——
1992-07-07$3.56$4.660——
1992-07-06$3.56$4.660——
1992-07-02$3.56$4.660——
1992-07-01$3.56$4.660——
1992-06-30$3.56$4.660——
1992-06-29$3.56$4.66506——
1992-06-26$3.56$4.660——
1992-06-25$3.56$4.61506——
1992-06-24$3.31$4.290——
1992-06-23$3.31$4.296,075——
1992-06-22$3.16$4.090——
1992-06-19$3.16$4.093,544——
1992-06-18$3.06$3.970——
1992-06-17$3.06$3.970——
1992-06-16$3.06$3.970——
1992-06-15$3.06$3.970——
1992-06-12$3.06$3.970——
1992-06-11$3.06$3.971,013——
1992-06-10$3.06$3.970——
1992-06-09$3.06$3.970——
1992-06-08$3.06$3.970——
1992-06-05$3.06$3.970——
1992-06-04$3.06$3.970——
1992-06-03$3.06$3.976,075——
1992-06-02$3.06$3.970——
1992-06-01$3.06$3.970——
1992-05-29$3.06$3.971,519——
1992-05-28$3.06$3.9718,225——
1992-05-27$3.16$4.090——
1992-05-26$3.16$4.09506——
1992-05-22$3.26$4.220——
1992-05-21$3.26$4.223,038——
1992-05-20$3.16$4.090——
1992-05-19$3.16$4.090——
1992-05-18$3.16$4.090——
1992-05-15$3.16$4.090——
1992-05-14$3.16$4.090——
1992-05-13$3.16$4.090——
1992-05-12$3.16$4.090——
1992-05-11$3.16$4.09506——
1992-05-08$3.16$4.090——
1992-05-07$3.16$4.090——
1992-05-06$3.16$4.090——
1992-05-05$3.16$4.090——
1992-05-04$3.16$4.090——
1992-05-01$3.16$4.091,013——
1992-04-30$3.16$4.0912,656——
1992-04-29$3.26$4.220——
1992-04-28$3.26$4.220——
1992-04-27$3.26$4.220——
1992-04-24$3.26$4.222,531——
1992-04-23$3.36$4.355,569——
1992-04-22$3.56$4.615,063——
1992-04-21$3.26$4.220——
1992-04-20$3.26$4.220——
1992-04-16$3.26$4.2220,250——
1992-04-15$2.86$3.710——
1992-04-14$2.86$3.712,025——
1992-04-13$2.67$3.4512,656——
1992-04-10$2.67$3.450——
1992-04-09$2.67$3.452,025——
1992-04-08$2.57$3.330——
1992-04-07$2.57$3.330——
1992-04-06$2.57$3.330——
1992-04-03$2.57$3.339,113——
1992-04-02$2.57$3.335,063——
1992-04-01$2.47$3.200——
1992-03-31$2.47$3.202,531——
1992-03-30$2.47$3.200——
1992-03-27$2.47$3.2012,656——
1992-03-26$2.37$3.020——
1992-03-25$2.37$3.020——
1992-03-24$2.37$3.020——
1992-03-23$2.37$3.020——
1992-03-20$2.37$3.020——
1992-03-19$2.37$3.0212,656——
1992-03-18$2.37$3.026,075——
1992-03-17$2.37$3.020——
1992-03-16$2.37$3.0214,681——
1992-03-13$2.37$3.026,581——
1992-03-12$2.37$3.020——
1992-03-11$2.37$3.0225,313——
1992-03-10$2.37$3.021,013——
1992-03-09$2.37$3.02506——
1992-03-06$2.37$3.021,013——
1992-03-05$2.37$3.020——
1992-03-04$2.37$3.020——
1992-03-03$2.37$3.020——
1992-03-02$2.37$3.026,075——
1992-02-28$2.37$3.020——
1992-02-27$2.37$3.021,013——
1992-02-26$2.37$3.021,013——
1992-02-25$2.37$3.020——
1992-02-24$2.37$3.020——
1992-02-21$2.37$3.020——
1992-02-20$2.37$3.0245,563——
1992-02-19$2.37$3.0210,125——
1992-02-18$2.37$3.02506——
1992-02-14$2.37$3.020——
1992-02-13$2.37$3.020——
1992-02-12$2.37$3.0246,575——
1992-02-11$2.37$3.020——
1992-02-10$2.37$3.020——
1992-02-07$2.37$3.020——
1992-02-06$2.37$3.020——
1992-02-05$2.37$3.020——
1992-02-04$2.37$3.020——
1992-02-03$2.37$3.020——
1992-01-31$2.37$3.025,063——
1992-01-30$2.37$3.0225,313——
1992-01-29$2.37$3.020——
1992-01-28$2.37$3.0220,250——
1992-01-27$2.37$3.024,050——
1992-01-24$2.37$3.0275,938——
1992-01-23$2.37$3.02506——
1992-01-22$2.37$3.020——
1992-01-21$2.37$3.020——
1992-01-20$2.37$3.020——
1992-01-17$2.37$3.020——
1992-01-16$2.37$3.021,519——
1992-01-15$2.37$3.025,063——
1992-01-14$2.37$3.025,063——
1992-01-13$2.32$2.960——
1992-01-10$2.32$2.960——
1992-01-09$2.32$2.960——
1992-01-08$2.32$2.960——
1992-01-07$2.32$2.960——
1992-01-06$2.32$2.960——
1992-01-03$2.32$2.960——
1992-01-02$2.32$2.960——