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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$56.05$164.3020,400——
2016-12-29$56.35$165.1725,400——
2016-12-28$56.00$164.1559,900——
2016-12-27$57.00$166.0019,600——
2016-12-23$56.65$164.9824,600——
2016-12-22$56.55$164.6837,300——
2016-12-21$56.85$165.5635,200——
2016-12-20$57.25$166.7264,400——
2016-12-19$55.50$161.63127,300——
2016-12-16$56.20$163.6796,800——
2016-12-15$57.10$166.2969,900——
2016-12-14$55.95$162.9434,100——
2016-12-13$56.45$164.3974,000——
2016-12-12$56.30$163.9650,700——
2016-12-09$57.60$167.7477,000——
2016-12-08$56.70$165.1272,300——
2016-12-07$54.95$160.0336,800——
2016-12-06$54.30$158.1347,600——
2016-12-05$53.05$154.4981,700——
2016-12-02$51.85$151.0096,100——
2016-12-01$52.00$151.4384,200——
2016-11-30$50.95$148.3861,300——
2016-11-29$51.50$149.9889,100——
2016-11-28$51.45$149.8342,900——
2016-11-25$52.65$153.3321,700——
2016-11-23$52.95$154.2044,200——
2016-11-22$52.55$153.0463,100——
2016-11-21$52.25$152.1638,500——
2016-11-18$52.50$152.8949,200——
2016-11-17$52.45$152.7448,100——
2016-11-16$52.00$151.4361,200——
2016-11-15$52.15$151.8774,300——
2016-11-14$50.90$148.2368,200——
2016-11-11$50.40$146.77115,400——
2016-11-10$48.75$141.9779,100——
2016-11-09$48.00$139.7953,300——
2016-11-08$45.30$131.9227,700——
2016-11-07$45.55$132.6531,800——
2016-11-04$44.50$129.5940,700——
2016-11-03$44.75$130.3224,100——
2016-11-02$44.45$129.4535,700——
2016-11-01$45.35$132.0734,100——
2016-10-31$45.90$133.6739,100——
2016-10-28$45.65$132.9431,200——
2016-10-27$46.10$134.2551,200——
2016-10-26$46.00$133.9676,500——
2016-10-25$45.55$132.65128,400——
2016-10-24$42.30$123.1937,100——
2016-10-21$41.15$119.8429,600——
2016-10-20$41.30$120.2734,000——
2016-10-19$41.00$119.4031,000——
2016-10-18$40.25$117.2222,900——
2016-10-17$40.25$117.2227,400——
2016-10-14$40.40$117.6532,100——
2016-10-13$39.99$116.4642,000——
2016-10-12$40.73$118.6132,300——
2016-10-11$40.43$117.7431,300——
2016-10-10$40.47$117.8622,500——
2016-10-07$40.25$117.2246,400——
2016-10-06$40.29$117.3348,500——
2016-10-05$39.85$116.0555,000——
2016-10-04$39.43$114.8373,800——
2016-10-03$39.26$114.33112,300——
2016-09-30$40.22$117.1369,700——
2016-09-29$39.93$116.2853,900——
2016-09-28$41.34$119.3189,500——
2016-09-27$41.28$119.1448,300——
2016-09-26$40.92$118.1053,000——
2016-09-23$41.64$120.1843,300——
2016-09-22$42.14$121.6252,500——
2016-09-21$41.19$118.8873,900——
2016-09-20$41.54$119.89145,800——
2016-09-19$42.48$122.6083,800——
2016-09-16$42.49$122.6369,900——
2016-09-15$42.32$122.1431,400——
2016-09-14$41.73$120.4419,400——
2016-09-13$42.07$121.4248,500——
2016-09-12$42.86$123.7045,100——
2016-09-09$42.31$122.1140,300——
2016-09-08$42.65$123.0933,300——
2016-09-07$42.34$122.2025,700——
2016-09-06$41.97$121.1340,700——
2016-09-02$42.31$122.1130,000——
2016-09-01$42.22$121.8534,400——
2016-08-31$42.15$121.6542,600——
2016-08-30$42.06$121.3936,000——
2016-08-29$41.56$119.9531,700——
2016-08-26$41.53$119.8642,500——
2016-08-25$41.47$119.6935,800——
2016-08-24$41.29$119.1734,300——
2016-08-23$40.69$117.4443,200——
2016-08-22$40.15$115.8830,100——
2016-08-19$40.24$116.1447,800——
2016-08-18$40.28$116.2554,900——
2016-08-17$39.69$114.5539,300——
2016-08-16$39.86$115.0425,200——
2016-08-15$39.71$114.6137,100——
2016-08-12$39.22$113.1924,500——
2016-08-11$39.31$113.4520,700——
2016-08-10$39.02$112.6224,700——
2016-08-09$39.35$113.5726,600——
2016-08-08$39.42$113.7715,900——
2016-08-05$39.24$113.2540,200——
2016-08-04$38.29$110.5115,400——
2016-08-03$38.15$110.1126,000——
2016-08-02$37.97$109.5926,000——
2016-08-01$38.59$111.3837,700——
2016-07-29$37.96$109.5630,500——
2016-07-28$38.35$110.6824,100——
2016-07-27$38.62$111.4645,100——
2016-07-26$37.81$109.12104,900——
2016-07-25$39.30$113.4215,300——
2016-07-22$39.34$113.5432,200——
2016-07-21$39.06$112.7319,900——
2016-07-20$39.45$113.8626,300——
2016-07-19$39.47$113.9226,200——
2016-07-18$39.21$113.1726,200——
2016-07-15$39.48$113.9431,900——
2016-07-14$39.63$114.3855,300——
2016-07-13$39.44$113.8325,900——
2016-07-12$39.16$113.0238,100——
2016-07-11$38.46$111.0044,800——
2016-07-08$38.11$109.9929,600——
2016-07-07$37.58$108.4645,900——
2016-07-06$37.41$107.9726,600——
2016-07-05$37.12$107.1324,400——
2016-07-01$37.39$107.9124,100——
2016-06-30$37.92$109.4427,100——
2016-06-29$37.00$106.7941,200——
2016-06-28$36.90$105.4639,700——
2016-06-27$36.53$104.4058,900——
2016-06-24$37.43$106.97126,100——
2016-06-23$39.59$113.1537,100——
2016-06-22$38.71$110.6331,300——
2016-06-21$38.73$110.6928,600——
2016-06-20$38.52$110.0949,000——
2016-06-17$38.19$109.15109,800——
2016-06-16$38.37$109.6633,900——
2016-06-15$38.41$109.7731,500——
2016-06-14$38.67$110.5247,200——
2016-06-13$38.94$111.2978,000——
2016-06-10$38.70$110.6030,800——
2016-06-09$38.66$110.4930,200——
2016-06-08$38.91$111.2035,900——
2016-06-07$38.43$109.8322,900——
2016-06-06$39.04$111.5833,700——
2016-06-03$38.95$111.3272,400——
2016-06-02$38.97$111.3836,600——
2016-06-01$39.04$111.5880,700——
2016-05-31$38.32$109.5278,400——
2016-05-27$38.56$110.2038,000——
2016-05-26$38.09$108.8623,000——
2016-05-25$38.30$109.4653,900——
2016-05-24$38.30$109.4681,300——
2016-05-23$37.27$106.5291,400——
2016-05-20$37.25$106.4668,400——
2016-05-19$36.65$104.7469,100——
2016-05-18$36.34$103.86231,700——
2016-05-17$34.87$99.6697,800——
2016-05-16$35.68$101.9762,900——
2016-05-13$35.00$100.0332,800——
2016-05-12$35.51$101.4951,300——
2016-05-11$35.83$102.4025,900——
2016-05-10$36.10$103.1754,800——
2016-05-09$35.68$101.9778,000——
2016-05-06$35.90$102.6034,700——
2016-05-05$36.02$102.9423,500——
2016-05-04$36.09$103.1469,300——
2016-05-03$36.31$103.7722,500——
2016-05-02$36.90$105.4638,200——
2016-04-29$36.63$104.6941,900——
2016-04-28$36.68$104.8391,200——
2016-04-27$37.36$106.7739,900——
2016-04-26$37.26$106.4953,200——
2016-04-25$37.20$106.3243,100——
2016-04-22$37.79$108.0031,100——
2016-04-21$37.34$106.7230,100——
2016-04-20$37.87$108.2326,900——
2016-04-19$37.05$105.8931,600——
2016-04-18$37.08$105.9739,800——
2016-04-15$36.84$105.2939,600——
2016-04-14$37.00$105.7551,000——
2016-04-13$36.89$105.4377,500——
2016-04-12$35.96$102.7750,400——
2016-04-11$35.65$101.8947,100——
2016-04-08$35.83$102.4036,600——
2016-04-07$35.70$102.0352,500——
2016-04-06$36.41$104.0638,000——
2016-04-05$36.24$103.5738,600——
2016-04-04$36.91$105.4921,200——
2016-04-01$37.27$106.5221,100——
2016-03-31$37.32$106.6639,400——
2016-03-30$37.63$107.5529,300——
2016-03-29$38.12$107.9233,800——
2016-03-28$37.47$106.0830,300——
2016-03-24$37.19$105.2844,200——
2016-03-23$37.21$105.3437,300——
2016-03-22$37.69$106.7023,500——
2016-03-21$38.15$108.0030,900——
2016-03-18$38.43$108.7979,200——
2016-03-17$38.27$108.34116,300——
2016-03-16$36.60$103.6138,600——
2016-03-15$37.22$105.3734,400——
2016-03-14$37.45$106.0239,500——
2016-03-11$37.99$107.5553,800——
2016-03-10$37.52$106.2249,100——
2016-03-09$38.09$107.8335,000——
2016-03-08$38.22$108.2036,800——
2016-03-07$38.84$109.9630,100——
2016-03-04$38.45$108.8526,600——
2016-03-03$38.75$109.7028,800——
2016-03-02$38.43$108.7921,700——
2016-03-01$38.19$108.1227,300——
2016-02-29$37.10$105.0360,200——
2016-02-26$37.34$105.7125,800——
2016-02-25$37.56$106.3314,900——
2016-02-24$37.27$105.5122,600——
2016-02-23$37.11$105.0637,300——
2016-02-22$36.95$104.6025,900——
2016-02-19$37.41$105.9142,300——
2016-02-18$36.95$104.6021,700——
2016-02-17$37.10$105.0329,500——
2016-02-16$37.74$106.8427,400——
2016-02-12$37.17$105.2328,600——
2016-02-11$36.67$103.8121,200——
2016-02-10$36.68$103.8436,500——
2016-02-09$36.82$104.2419,200——
2016-02-08$36.42$103.1063,300——
2016-02-05$36.10$102.2052,700——
2016-02-04$36.84$104.2935,900——
2016-02-03$37.26$105.4851,100——
2016-02-02$38.21$108.1725,400——
2016-02-01$39.16$110.8631,800——
2016-01-29$39.46$111.7148,200——
2016-01-28$38.40$108.7130,900——
2016-01-27$37.53$106.2567,600——
2016-01-26$36.57$103.5375,500——
2016-01-25$35.06$99.2574,000——
2016-01-22$35.79$101.3242,100——
2016-01-21$35.49$100.4738,300——
2016-01-20$36.11$102.2338,500——
2016-01-19$35.63$100.8741,900——
2016-01-15$35.80$101.3580,300——
2016-01-14$36.30$102.7654,300——
2016-01-13$36.45$103.1945,900——
2016-01-12$37.12$105.0933,600——
2016-01-11$37.39$105.8524,300——
2016-01-08$36.99$104.7226,600——
2016-01-07$37.73$106.8132,800——
2016-01-06$38.58$109.2237,100——
2016-01-05$38.14$107.9753,300——
2016-01-04$37.77$106.9354,100——