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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$53.79$174.4424,400——
2019-12-30$54.31$174.4833,600——
2019-12-27$54.03$173.5839,600——
2019-12-26$54.41$174.8025,800——
2019-12-24$54.72$175.7915,700——
2019-12-23$54.65$175.5781,900——
2019-12-20$54.55$175.25185,600——
2019-12-19$54.39$174.7352,200——
2019-12-18$54.30$174.4446,200——
2019-12-17$54.11$173.8362,500——
2019-12-16$53.19$170.8838,100——
2019-12-13$52.66$169.1829,200——
2019-12-12$52.83$169.7251,100——
2019-12-11$51.64$165.9033,900——
2019-12-10$51.76$166.2843,300——
2019-12-09$52.06$167.2549,100——
2019-12-06$52.67$169.2152,000——
2019-12-05$52.54$168.7931,900——
2019-12-04$52.33$168.1242,500——
2019-12-03$51.90$166.7333,600——
2019-12-02$52.02$167.1238,700——
2019-11-29$52.19$167.6737,600——
2019-11-27$52.36$168.2126,500——
2019-11-26$52.15$167.5432,700——
2019-11-25$52.38$168.2831,700——
2019-11-22$51.74$166.2222,000——
2019-11-21$51.82$166.4821,500——
2019-11-20$52.31$168.0556,400——
2019-11-19$52.71$169.3451,500——
2019-11-18$52.63$169.0828,900——
2019-11-15$52.70$169.3053,000——
2019-11-14$52.47$168.5739,600——
2019-11-13$52.41$168.3737,800——
2019-11-12$52.75$169.4629,400——
2019-11-11$52.56$168.8528,000——
2019-11-08$52.90$169.9533,400——
2019-11-07$52.92$170.0147,800——
2019-11-06$52.38$168.2824,000——
2019-11-05$52.67$169.2135,600——
2019-11-04$52.01$167.0938,000——
2019-11-01$51.88$166.6740,300——
2019-10-31$51.09$164.1340,700——
2019-10-30$51.29$164.7736,100——
2019-10-29$51.32$164.8729,600——
2019-10-28$51.03$163.9444,000——
2019-10-25$49.95$160.4735,400——
2019-10-24$50.48$162.1740,000——
2019-10-23$51.17$164.3935,000——
2019-10-22$50.85$163.3697,400——
2019-10-21$49.72$159.7330,300——
2019-10-18$49.02$157.4826,400——
2019-10-17$48.65$156.2926,100——
2019-10-16$48.13$154.6221,900——
2019-10-15$48.24$154.9824,600——
2019-10-14$47.78$153.5018,400——
2019-10-11$47.96$154.0843,000——
2019-10-10$47.06$151.1923,600——
2019-10-09$47.02$151.0631,800——
2019-10-08$46.70$150.0329,800——
2019-10-07$47.36$152.1567,600——
2019-10-04$47.31$151.9926,900——
2019-10-03$47.07$151.2221,300——
2019-10-02$47.21$151.6734,400——
2019-10-01$47.39$152.2529,900——
2019-09-30$48.31$155.2030,300——
2019-09-27$49.19$156.3925,900——
2019-09-26$48.94$155.5927,400——
2019-09-25$49.93$158.7437,300——
2019-09-24$48.95$155.6321,500——
2019-09-23$49.66$157.8816,300——
2019-09-20$49.45$157.22125,100——
2019-09-19$49.44$157.1823,800——
2019-09-18$50.05$159.1230,900——
2019-09-17$49.88$158.5832,400——
2019-09-16$50.55$160.7137,000——
2019-09-13$50.72$161.2556,600——
2019-09-12$50.06$159.1633,200——
2019-09-11$49.80$158.3335,700——
2019-09-10$48.33$153.6633,700——
2019-09-09$47.61$151.3727,500——
2019-09-06$46.01$146.2830,300——
2019-09-05$46.44$147.6539,300——
2019-09-04$45.26$143.8933,900——
2019-09-03$45.30$144.0231,200——
2019-08-30$46.40$147.5222,200——
2019-08-29$46.70$148.4719,700——
2019-08-28$45.90$145.9331,300——
2019-08-27$45.63$145.0738,600——
2019-08-26$46.54$147.9617,700——
2019-08-23$45.62$145.0431,300——
2019-08-22$47.20$150.0615,800——
2019-08-21$47.16$149.9425,000——
2019-08-20$46.99$149.3928,900——
2019-08-19$47.54$151.1421,300——
2019-08-16$47.41$150.7313,000——
2019-08-15$46.77$148.7034,400——
2019-08-14$46.70$148.4739,800——
2019-08-13$47.54$151.1432,200——
2019-08-12$46.77$148.7028,900——
2019-08-09$47.49$150.9818,800——
2019-08-08$47.46$150.8934,500——
2019-08-07$46.81$148.8227,200——
2019-08-06$47.11$149.7822,400——
2019-08-05$46.93$149.2036,000——
2019-08-02$48.44$154.0032,000——
2019-08-01$48.53$154.2929,800——
2019-07-31$50.23$159.7039,100——
2019-07-30$50.04$159.0923,200——
2019-07-29$49.30$156.7428,600——
2019-07-26$49.69$157.9836,900——
2019-07-25$48.92$155.5332,800——
2019-07-24$49.09$156.0758,300——
2019-07-23$47.85$152.1374,000——
2019-07-22$51.20$162.7815,800——
2019-07-19$51.18$162.7219,300——
2019-07-18$51.41$163.4523,700——
2019-07-17$50.98$162.0826,100——
2019-07-16$51.48$163.6733,900——
2019-07-15$51.91$165.0443,400——
2019-07-12$52.32$166.3431,100——
2019-07-11$51.76$164.5621,500——
2019-07-10$51.63$164.1526,000——
2019-07-09$51.92$165.0716,200——
2019-07-08$51.89$164.9721,300——
2019-07-05$52.57$167.1422,800——
2019-07-03$51.82$164.7524,800——
2019-07-02$51.75$164.5319,400——
2019-07-01$52.53$167.0133,100——
2019-06-28$52.18$165.90194,400——
2019-06-27$52.20$164.3441,100——
2019-06-26$51.69$162.7343,400——
2019-06-25$50.47$158.8923,900——
2019-06-24$50.24$158.1734,700——
2019-06-21$50.36$158.5446,900——
2019-06-20$50.56$159.1717,600——
2019-06-19$50.74$159.7420,600——
2019-06-18$51.10$160.8720,600——
2019-06-17$50.13$157.8231,700——
2019-06-14$50.68$159.5516,200——
2019-06-13$50.33$158.4518,800——
2019-06-12$50.18$157.9838,500——
2019-06-11$49.72$156.5325,200——
2019-06-10$49.61$156.1824,200——
2019-06-07$49.48$155.7726,600——
2019-06-06$49.38$155.4616,400——
2019-06-05$49.86$156.9726,900——
2019-06-04$50.32$158.4223,300——
2019-06-03$49.32$155.2726,300——
2019-05-31$49.09$154.5521,800——
2019-05-30$49.75$156.6222,400——
2019-05-29$50.93$160.3431,600——
2019-05-28$51.39$161.7933,000——
2019-05-24$51.48$162.0714,600——
2019-05-23$50.89$160.2120,400——
2019-05-22$52.15$164.1822,000——
2019-05-21$52.64$165.7215,600——
2019-05-20$52.45$165.1214,000——
2019-05-17$52.33$164.7520,200——
2019-05-16$52.99$166.8223,400——
2019-05-15$52.65$165.7528,200——
2019-05-14$52.84$166.3542,900——
2019-05-13$52.58$165.5348,500——
2019-05-10$54.18$170.5764,600——
2019-05-09$52.72$165.9721,900——
2019-05-08$52.92$166.6019,100——
2019-05-07$53.42$168.1851,100——
2019-05-06$53.39$168.0840,700——
2019-05-03$53.01$166.8924,400——
2019-05-02$51.55$162.2915,200——
2019-05-01$51.19$161.1628,300——
2019-04-30$51.81$163.1130,600——
2019-04-29$51.96$163.5841,600——
2019-04-26$50.96$160.4319,300——
2019-04-25$50.42$158.7326,900——
2019-04-24$50.94$160.3721,700——
2019-04-23$51.05$160.7224,900——
2019-04-22$50.24$158.1748,500——
2019-04-18$49.67$156.3714,400——
2019-04-17$50.04$157.5413,900——
2019-04-16$49.94$157.2220,800——
2019-04-15$49.22$154.9615,800——
2019-04-12$49.94$157.2229,200——
2019-04-11$49.56$156.0315,200——
2019-04-10$49.46$155.7126,100——
2019-04-09$48.42$152.4423,400——
2019-04-08$49.20$154.8926,200——
2019-04-05$49.05$154.4228,800——
2019-04-04$48.81$153.6721,700——
2019-04-03$48.43$152.4721,600——
2019-04-02$48.51$152.7230,100——
2019-04-01$49.13$154.6725,700——
2019-03-29$48.15$151.5940,200——
2019-03-28$49.52$154.4233,700——
2019-03-27$48.85$152.3330,300——
2019-03-26$48.68$151.8037,700——
2019-03-25$47.19$147.1532,800——
2019-03-22$46.34$144.5043,400——
2019-03-21$48.51$151.2730,100——
2019-03-20$49.02$152.8626,200——
2019-03-19$49.91$155.6415,600——
2019-03-18$51.31$160.0019,400——
2019-03-15$51.16$159.5399,700——
2019-03-14$50.66$157.9816,700——
2019-03-13$50.51$157.5127,500——
2019-03-12$50.76$158.2922,600——
2019-03-11$51.23$159.7513,700——
2019-03-08$50.51$157.5116,300——
2019-03-07$50.08$156.1725,300——
2019-03-06$50.62$157.8521,500——
2019-03-05$52.04$162.2813,300——
2019-03-04$52.36$163.2814,000——
2019-03-01$52.68$164.2729,300——
2019-02-28$52.40$163.4030,800——
2019-02-27$52.60$164.0327,500——
2019-02-26$52.41$163.4321,400——
2019-02-25$52.98$165.2141,500——
2019-02-22$53.20$165.9036,800——
2019-02-21$53.00$165.2735,700——
2019-02-20$53.35$166.3654,900——
2019-02-19$53.00$165.2743,800——
2019-02-15$52.99$165.2457,100——
2019-02-14$52.46$163.5922,900——
2019-02-13$52.95$165.1232,600——
2019-02-12$52.79$164.6223,200——
2019-02-11$52.69$164.3114,100——
2019-02-08$52.20$162.7822,000——
2019-02-07$52.48$163.6525,800——
2019-02-06$52.20$162.7826,900——
2019-02-05$52.42$163.4623,000——
2019-02-04$53.04$165.4027,400——
2019-02-01$52.80$164.6547,300——
2019-01-31$52.04$162.2880,800——
2019-01-30$51.71$161.2551,100——
2019-01-29$51.31$160.0070,100——
2019-01-28$53.42$166.5829,000——
2019-01-25$53.36$166.4025,100——
2019-01-24$52.99$165.2419,100——
2019-01-23$52.79$164.6236,100——
2019-01-22$52.90$164.9649,500——
2019-01-18$53.19$165.8761,200——
2019-01-17$52.87$164.8737,600——
2019-01-16$52.42$163.4625,200——
2019-01-15$51.62$160.9738,200——
2019-01-14$50.96$158.9143,800——
2019-01-11$50.84$158.5459,400——
2019-01-10$50.74$158.2339,700——
2019-01-09$51.10$159.3549,800——
2019-01-08$51.23$159.7553,800——
2019-01-07$50.24$156.6753,300——
2019-01-04$49.69$154.9532,600——
2019-01-03$48.18$150.2426,100——
2019-01-02$47.86$149.2435,800——