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 — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$21.50$34.595,300——
1998-12-30$20.00$32.023,400——
1998-12-29$20.25$32.429,100——
1998-12-28$20.13$32.2210,600——
1998-12-24$20.00$32.023,100——
1998-12-23$19.75$31.623,800——
1998-12-22$20.00$32.0223,900——
1998-12-21$20.50$32.821,400——
1998-12-18$20.25$32.423,600——
1998-12-17$21.00$33.629,800——
1998-12-16$21.50$34.425,500——
1998-12-15$21.38$34.221,600——
1998-12-14$21.50$34.42300——
1998-12-11$21.50$34.422,600——
1998-12-10$21.50$34.426,400——
1998-12-09$20.50$32.82700——
1998-12-08$21.75$34.821,200——
1998-12-07$21.75$34.822,200——
1998-12-04$21.00$33.622,700——
1998-12-03$21.50$34.42400——
1998-12-02$21.25$34.02500——
1998-12-01$20.25$32.421,200——
1998-11-30$21.50$34.425,100——
1998-11-27$20.13$32.222,100——
1998-11-25$21.50$34.42700——
1998-11-24$21.25$34.020——
1998-11-23$21.25$34.021,200——
1998-11-20$21.25$34.02600——
1998-11-19$20.00$32.022,500——
1998-11-18$21.00$33.62900——
1998-11-17$20.38$32.62800——
1998-11-16$20.00$32.024,400——
1998-11-13$20.78$33.276,500——
1998-11-12$21.00$33.621,300——
1998-11-11$22.00$35.220——
1998-11-10$22.00$35.22600——
1998-11-09$21.56$34.522,600——
1998-11-06$22.38$35.827,000——
1998-11-05$21.88$35.021,100——
1998-11-04$21.63$34.62500——
1998-11-03$21.00$33.621,600——
1998-11-02$21.50$34.422,300——
1998-10-30$22.00$35.221,400——
1998-10-29$22.09$35.371,900——
1998-10-28$22.75$36.421,300——
1998-10-27$23.00$36.82200——
1998-10-26$22.81$36.522,600——
1998-10-23$22.56$36.129,900——
1998-10-22$22.25$35.629,500——
1998-10-21$23.38$37.424,300——
1998-10-20$24.38$39.0218,200——
1998-10-19$22.63$36.226,800——
1998-10-16$21.50$34.424,200——
1998-10-15$20.50$32.8225,400——
1998-10-14$18.75$30.02600——
1998-10-13$19.00$30.429,900——
1998-10-12$19.00$30.421,700——
1998-10-09$19.00$30.4213,800——
1998-10-08$18.75$30.029,200——
1998-10-07$19.00$30.427,200——
1998-10-06$18.63$29.8215,600——
1998-10-05$21.00$33.622,000——
1998-10-02$21.00$33.62900——
1998-10-01$20.88$33.421,500——
1998-09-30$21.31$34.123,200——
1998-09-29$21.25$33.862,300——
1998-09-28$21.75$34.662,500——
1998-09-25$21.25$33.865,200——
1998-09-24$22.00$35.0613,600——
1998-09-23$21.25$33.863,400——
1998-09-22$20.50$32.671,400——
1998-09-21$20.50$32.67700——
1998-09-18$22.00$35.0610,100——
1998-09-17$21.63$34.461,700——
1998-09-16$21.25$33.862,000——
1998-09-15$21.25$33.862,700——
1998-09-14$21.88$34.862,100——
1998-09-11$21.88$34.862,800——
1998-09-10$20.94$33.361,200——
1998-09-09$21.88$34.8623,500——
1998-09-08$21.75$34.6614,300——
1998-09-04$20.00$31.877,800——
1998-09-03$23.00$36.651,100——
1998-09-02$22.75$36.256,400——
1998-09-01$24.00$38.2412,100——
1998-08-31$22.00$35.061,500——
1998-08-28$21.00$33.468,800——
1998-08-27$20.50$32.673,300——
1998-08-26$22.63$36.0511,100——
1998-08-25$24.00$38.241,700——
1998-08-24$23.75$37.841,900——
1998-08-21$24.00$38.241,200——
1998-08-20$24.50$39.047,200——
1998-08-19$24.50$39.041,200——
1998-08-18$24.44$38.942,100——
1998-08-17$24.00$38.24100——
1998-08-14$24.00$38.241,400——
1998-08-13$24.78$39.492,600——
1998-08-12$25.25$40.241,000——
1998-08-11$24.75$39.444,500——
1998-08-10$24.63$39.244,100——
1998-08-07$25.50$40.6313,100——
1998-08-06$24.88$39.641,900——
1998-08-05$25.00$39.8413,500——
1998-08-04$26.00$41.4315,600——
1998-08-03$24.67$39.315,850——
1998-07-31$24.67$39.315,250——
1998-07-30$23.67$37.716,300——
1998-07-29$23.67$37.712,700——
1998-07-28$23.33$37.1814,850——
1998-07-27$24.83$39.573,300——
1998-07-24$25.67$40.903,000——
1998-07-23$25.21$40.173,900——
1998-07-22$25.38$40.437,350——
1998-07-21$27.00$43.025,700——
1998-07-20$27.17$43.292,400——
1998-07-17$26.75$42.631,950——
1998-07-16$26.67$42.4921,600——
1998-07-15$25.92$41.3031,050——
1998-07-14$26.00$41.4311,700——
1998-07-13$24.67$39.313,300——
1998-07-10$25.83$41.161,800——
1998-07-09$25.67$40.907,500——
1998-07-08$25.00$39.844,950——
1998-07-07$23.33$37.186,900——
1998-07-06$25.33$40.372,700——
1998-07-02$25.00$39.8414,850——
1998-07-01$26.00$41.437,500——
1998-06-30$26.67$42.4946,350——
1998-06-29$24.92$39.5418,300——
1998-06-26$24.83$39.4123,550——
1998-06-25$24.17$38.356,300——
1998-06-24$24.67$39.1513,500——
1998-06-23$25.67$40.7319,200——
1998-06-22$24.67$39.1511,550——
1998-06-19$23.33$37.0349,200——
1998-06-18$21.42$33.9930,600——
1998-06-17$20.67$32.806,000——
1998-06-16$20.08$31.873,750——
1998-06-15$20.29$32.207,350——
1998-06-12$20.83$33.0611,250——
1998-06-11$21.33$33.862,850——
1998-06-10$21.50$34.126,150——
1998-06-09$21.67$34.392,550——
1998-06-08$21.83$34.656,150——
1998-06-05$21.83$34.653,000——
1998-06-04$22.17$35.182,700——
1998-06-03$22.42$35.581,200——
1998-06-02$22.33$35.446,900——
1998-06-01$23.33$37.034,350——
1998-05-29$23.17$36.7713,200——
1998-05-28$21.00$33.33300——
1998-05-27$21.08$33.464,800——
1998-05-26$21.25$33.736,150——
1998-05-22$21.58$34.251,200——
1998-05-21$21.46$34.061,350——
1998-05-20$21.50$34.1216,800——
1998-05-19$21.25$33.73150——
1998-05-18$21.25$33.731,350——
1998-05-15$21.25$33.733,600——
1998-05-14$21.46$34.06600——
1998-05-13$21.46$34.061,800——
1998-05-12$21.33$33.862,400——
1998-05-11$21.17$33.59750——
1998-05-08$21.38$33.924,650——
1998-05-07$21.25$33.733,750——
1998-05-06$21.25$33.735,400——
1998-05-05$21.42$33.992,550——
1998-05-04$21.50$34.1211,850——
1998-05-01$21.50$34.124,800——
1998-04-30$21.42$33.991,350——
1998-04-29$21.33$33.860——
1998-04-28$21.33$33.860——
1998-04-27$21.33$33.861,350——
1998-04-24$21.33$33.861,650——
1998-04-23$21.67$34.394,200——
1998-04-22$21.42$33.995,250——
1998-04-21$21.83$34.655,550——
1998-04-20$21.83$34.653,300——
1998-04-17$21.17$33.591,650——
1998-04-16$21.17$33.591,950——
1998-04-15$21.75$34.5228,200——
1998-04-14$21.33$33.862,700——
1998-04-13$21.33$33.86900——
1998-04-09$21.33$33.865,400——
1998-04-08$21.00$33.33600——
1998-04-07$21.50$34.123,000——
1998-04-06$22.33$35.445,250——
1998-04-03$22.17$35.182,400——
1998-04-02$22.42$35.583,300——
1998-04-01$22.50$35.71150——
1998-03-31$22.50$35.71300——
1998-03-30$21.67$34.234,500——
1998-03-27$22.58$35.682,850——
1998-03-26$21.33$33.701,950——
1998-03-25$22.50$35.5416,200——
1998-03-24$22.33$35.285,400——
1998-03-23$21.67$34.234,050——
1998-03-20$20.75$32.782,550——
1998-03-19$20.33$32.128,850——
1998-03-18$20.67$32.653,000——
1998-03-17$20.00$31.59150——
1998-03-16$20.00$31.596,900——
1998-03-13$21.33$33.701,200——
1998-03-12$21.00$33.178,550——
1998-03-11$21.00$33.171,950——
1998-03-10$21.38$33.77750——
1998-03-09$21.17$33.443,750——
1998-03-06$21.17$33.441,500——
1998-03-05$21.33$33.701,950——
1998-03-04$21.33$33.706,750——
1998-03-03$21.33$33.7014,850——
1998-03-02$21.42$33.8322,050——
1998-02-27$21.42$33.83750——
1998-02-26$21.50$33.967,200——
1998-02-25$21.42$33.831,950——
1998-02-24$21.50$33.966,750——
1998-02-23$21.33$33.7015,000——
1998-02-20$21.42$33.83900——
1998-02-19$21.50$33.963,450——
1998-02-18$21.42$33.831,800——
1998-02-17$21.33$33.7016,800——
1998-02-13$22.17$35.026,300——
1998-02-12$21.50$33.963,600——
1998-02-11$21.33$33.703,300——
1998-02-10$21.67$34.235,100——
1998-02-09$21.83$34.490——
1998-02-06$21.83$34.492,400——
1998-02-05$22.67$35.811,350——
1998-02-04$21.67$34.232,400——
1998-02-03$21.58$34.104,650——
1998-02-02$21.33$33.709,150——
1998-01-30$21.58$34.102,550——
1998-01-29$21.50$33.9622,950——
1998-01-28$21.58$34.1011,100——
1998-01-27$21.33$33.7031,200——
1998-01-26$21.67$34.235,250——
1998-01-23$22.00$34.7532,700——
1998-01-22$22.67$35.81450——
1998-01-21$22.33$35.2810,500——
1998-01-20$23.00$36.337,050——
1998-01-16$23.33$36.8618,900——
1998-01-15$23.33$36.8628,950——
1998-01-14$22.67$35.814,950——
1998-01-13$21.67$34.235,700——
1998-01-12$20.67$32.651,650——
1998-01-09$21.83$34.490——
1998-01-08$21.83$34.495,700——
1998-01-07$21.83$34.491,350——
1998-01-06$22.00$34.752,700——
1998-01-05$21.42$33.832,100——
1998-01-02$22.58$35.685,100——