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 — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$21.88$51.8612,800——
2010-12-30$22.29$52.338,800——
2010-12-29$22.30$52.3518,500——
2010-12-28$22.33$52.4330,400——
2010-12-27$22.51$52.8521,900——
2010-12-23$22.17$52.0510,100——
2010-12-22$22.40$52.597,100——
2010-12-21$22.27$52.2829,700——
2010-12-20$21.87$51.359,700——
2010-12-17$22.05$51.7771,900——
2010-12-16$22.41$52.6124,500——
2010-12-15$22.34$52.4520,300——
2010-12-14$22.39$52.5733,400——
2010-12-13$22.21$52.1431,600——
2010-12-10$22.45$52.7125,600——
2010-12-09$22.20$52.1226,800——
2010-12-08$22.02$51.7011,200——
2010-12-07$21.70$50.9526,300——
2010-12-06$21.49$50.4527,300——
2010-12-03$21.34$50.1011,100——
2010-12-02$21.33$50.0816,600——
2010-12-01$21.35$50.1238,000——
2010-11-30$20.99$49.2837,800——
2010-11-29$20.98$49.2615,400——
2010-11-26$20.74$48.6923,300——
2010-11-24$21.08$49.4919,200——
2010-11-23$20.70$48.6037,600——
2010-11-22$21.10$49.549,200——
2010-11-19$21.11$49.5627,400——
2010-11-18$21.05$49.4226,800——
2010-11-17$20.69$48.5711,900——
2010-11-16$20.52$48.1819,500——
2010-11-15$20.94$49.1626,700——
2010-11-12$20.78$48.7918,000——
2010-11-11$21.03$49.3710,800——
2010-11-10$21.41$50.2717,000——
2010-11-09$21.06$49.4429,000——
2010-11-08$21.55$50.5919,000——
2010-11-05$21.43$50.3120,500——
2010-11-04$21.45$50.3643,300——
2010-11-03$20.49$48.1113,200——
2010-11-02$20.42$47.9442,500——
2010-11-01$20.11$47.2146,200——
2010-10-29$20.09$47.1798,100——
2010-10-28$19.23$45.1525,100——
2010-10-27$19.12$44.8924,100——
2010-10-26$19.61$46.0413,400——
2010-10-25$19.47$45.7110,800——
2010-10-22$19.44$45.6412,600——
2010-10-21$19.20$45.0817,400——
2010-10-20$19.72$46.3014,000——
2010-10-19$19.53$45.8521,700——
2010-10-18$20.21$47.4524,000——
2010-10-15$19.45$45.6644,700——
2010-10-14$19.89$46.7018,200——
2010-10-13$19.80$46.4940,900——
2010-10-12$19.43$45.625,100——
2010-10-11$19.43$45.627,000——
2010-10-08$19.48$45.7321,800——
2010-10-07$18.98$44.5616,800——
2010-10-06$19.41$45.5720,700——
2010-10-05$19.48$45.7339,600——
2010-10-04$18.53$43.5019,100——
2010-10-01$19.29$45.299,600——
2010-09-30$19.12$44.8919,200——
2010-09-29$19.03$44.6833,700——
2010-09-28$18.93$44.4419,900——
2010-09-27$18.64$43.2716,800——
2010-09-24$19.38$44.9927,400——
2010-09-23$18.32$42.5320,200——
2010-09-22$18.58$43.1318,000——
2010-09-21$18.89$43.8516,500——
2010-09-20$19.24$44.6635,500——
2010-09-17$18.53$43.0147,800——
2010-09-16$18.73$43.4810,700——
2010-09-15$19.22$44.6223,700——
2010-09-14$18.99$44.0814,500——
2010-09-13$19.30$44.8035,100——
2010-09-10$18.34$42.5720,700——
2010-09-09$18.36$42.6226,200——
2010-09-08$18.30$42.4815,500——
2010-09-07$18.34$42.5713,000——
2010-09-03$18.89$43.8521,300——
2010-09-02$18.78$43.5916,200——
2010-09-01$18.90$43.8735,000——
2010-08-31$18.09$41.9923,800——
2010-08-30$17.87$41.4840,400——
2010-08-27$18.93$43.9426,200——
2010-08-26$18.28$42.4340,200——
2010-08-25$18.49$42.9232,300——
2010-08-24$18.07$41.9532,400——
2010-08-23$18.25$42.3650,500——
2010-08-20$18.38$42.6756,100——
2010-08-19$18.25$42.3646,500——
2010-08-18$18.50$42.9473,800——
2010-08-17$18.70$43.4186,900——
2010-08-16$18.36$42.6228,300——
2010-08-13$18.39$42.6935,900——
2010-08-12$18.46$42.8549,500——
2010-08-11$18.64$43.2781,400——
2010-08-10$19.13$44.4117,900——
2010-08-09$19.67$45.6618,400——
2010-08-06$19.14$44.4328,000——
2010-08-05$19.26$44.7120,100——
2010-08-04$19.74$45.8217,100——
2010-08-03$19.48$45.2222,300——
2010-08-02$19.82$46.0150,100——
2010-07-30$19.36$44.9448,900——
2010-07-29$19.39$45.0117,400——
2010-07-28$19.63$45.5728,200——
2010-07-27$20.05$46.5445,700——
2010-07-26$20.09$46.6346,400——
2010-07-23$19.40$45.0342,300——
2010-07-22$19.14$44.4340,900——
2010-07-21$18.30$42.4829,800——
2010-07-20$18.51$42.9749,800——
2010-07-19$17.93$41.6272,400——
2010-07-16$17.71$41.1160,500——
2010-07-15$18.21$42.2712,700——
2010-07-14$18.57$43.1122,700——
2010-07-13$18.94$43.9746,200——
2010-07-12$18.04$41.8829,000——
2010-07-09$18.49$42.9236,500——
2010-07-08$17.99$41.7666,500——
2010-07-07$17.82$41.3731,200——
2010-07-06$17.21$39.9543,700——
2010-07-02$16.70$38.7724,200——
2010-07-01$16.88$39.1843,600——
2010-06-30$17.04$39.5587,400——
2010-06-29$17.86$41.4672,900——
2010-06-28$18.41$42.7430,900——
2010-06-25$18.40$42.22136,600——
2010-06-24$17.35$39.8125,000——
2010-06-23$17.71$40.6415,100——
2010-06-22$17.62$40.4321,600——
2010-06-21$17.81$40.8721,000——
2010-06-18$18.34$42.0963,900——
2010-06-17$18.35$42.1111,100——
2010-06-16$18.38$42.1812,800——
2010-06-15$18.55$42.5730,800——
2010-06-14$18.21$41.7914,700——
2010-06-11$18.28$41.9525,800——
2010-06-10$18.10$41.5423,800——
2010-06-09$17.43$40.0017,900——
2010-06-08$17.50$40.1630,700——
2010-06-07$17.42$39.9829,200——
2010-06-04$17.49$40.1459,500——
2010-06-03$18.56$42.5916,800——
2010-06-02$18.44$42.3226,700——
2010-06-01$17.52$40.2051,200——
2010-05-28$18.25$41.8822,100——
2010-05-27$18.94$43.4662,700——
2010-05-26$18.00$41.3168,100——
2010-05-25$17.64$40.4824,900——
2010-05-24$17.76$40.7624,000——
2010-05-21$18.38$42.1851,100——
2010-05-20$18.22$41.8135,100——
2010-05-19$19.31$44.3120,800——
2010-05-18$19.28$44.2413,400——
2010-05-17$19.49$44.7318,500——
2010-05-14$19.56$44.8926,000——
2010-05-13$20.01$45.9218,100——
2010-05-12$20.24$46.4528,000——
2010-05-11$19.79$45.4132,400——
2010-05-10$19.55$44.8684,500——
2010-05-07$18.15$41.6549,300——
2010-05-06$17.77$40.7836,700——
2010-05-05$18.14$41.6320,300——
2010-05-04$18.35$42.1124,700——
2010-05-03$18.92$43.4249,100——
2010-04-30$18.11$41.56108,100——
2010-04-29$20.04$45.9935,300——
2010-04-28$19.39$44.5015,700——
2010-04-27$19.34$44.3820,800——
2010-04-26$19.69$45.1858,500——
2010-04-23$19.89$45.6457,700——
2010-04-22$20.43$46.8824,300——
2010-04-21$20.04$45.9921,000——
2010-04-20$19.90$45.6714,600——
2010-04-19$19.73$45.2822,000——
2010-04-16$19.47$44.6822,700——
2010-04-15$19.72$45.259,900——
2010-04-14$19.61$45.0014,400——
2010-04-13$19.12$43.8824,800——
2010-04-12$18.94$43.4630,600——
2010-04-09$18.77$43.0715,900——
2010-04-08$19.18$44.018,800——
2010-04-07$19.07$43.7636,000——
2010-04-06$18.98$43.5612,700——
2010-04-05$18.78$43.1013,500——
2010-04-01$18.25$41.8823,600——
2010-03-31$18.64$42.7828,700——
2010-03-30$19.26$44.2013,700——
2010-03-29$19.26$44.2028,500——
2010-03-26$18.90$42.8925,200——
2010-03-25$19.45$44.1414,500——
2010-03-24$19.42$44.0722,800——
2010-03-23$19.77$44.8624,700——
2010-03-22$19.75$44.8274,800——
2010-03-19$19.16$43.4890,100——
2010-03-18$18.82$42.7121,200——
2010-03-17$18.88$42.8414,100——
2010-03-16$18.75$42.5518,500——
2010-03-15$18.69$42.4136,700——
2010-03-12$18.65$42.3231,100——
2010-03-11$18.53$42.0520,000——
2010-03-10$18.49$41.9616,200——
2010-03-09$18.45$41.8721,800——
2010-03-08$18.69$42.4134,900——
2010-03-05$18.28$41.4834,400——
2010-03-04$17.78$40.3516,000——
2010-03-03$17.31$39.2821,900——
2010-03-02$17.45$39.6035,700——
2010-03-01$17.21$39.0526,200——
2010-02-26$17.03$38.6529,400——
2010-02-25$17.17$38.9624,000——
2010-02-24$17.45$39.6026,500——
2010-02-23$17.14$38.9024,000——
2010-02-22$17.05$38.6921,700——
2010-02-19$17.00$38.5834,100——
2010-02-18$17.08$38.7618,600——
2010-02-17$17.00$38.5822,400——
2010-02-16$16.90$38.3511,600——
2010-02-12$16.70$37.9041,300——
2010-02-11$16.73$37.9727,500——
2010-02-10$16.09$36.5118,300——
2010-02-09$16.10$36.5422,000——
2010-02-08$15.81$35.8832,600——
2010-02-05$16.37$37.1525,200——
2010-02-04$16.03$36.3838,600——
2010-02-03$16.63$37.7426,800——
2010-02-02$16.84$38.2246,300——
2010-02-01$16.93$38.4293,900——
2010-01-29$17.09$38.78292,900——
2010-01-28$15.93$36.1581,400——
2010-01-27$15.92$36.1337,200——
2010-01-26$15.20$34.4942,300——
2010-01-25$15.25$34.6140,200——
2010-01-22$15.16$34.4037,000——
2010-01-21$14.95$33.9369,300——
2010-01-20$15.11$34.2961,900——
2010-01-19$15.18$34.4538,600——
2010-01-15$15.16$34.4059,800——
2010-01-14$15.42$34.9929,900——
2010-01-13$15.26$34.6343,100——
2010-01-12$15.27$34.6528,100——
2010-01-11$15.18$34.4540,800——
2010-01-08$15.26$34.6331,100——
2010-01-07$15.49$35.1589,100——
2010-01-06$14.97$33.9742,200——
2010-01-05$15.37$34.8832,700——
2010-01-04$15.93$36.1535,000——