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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$44.80$153.8955,800——
2020-12-30$45.53$154.6163,900——
2020-12-29$44.78$152.0755,100——
2020-12-28$45.24$153.6386,900——
2020-12-24$44.30$150.4427,000——
2020-12-23$44.39$150.7442,100——
2020-12-22$43.35$147.2145,000——
2020-12-21$44.18$150.0367,000——
2020-12-18$45.02$152.88261,800——
2020-12-17$45.81$155.5798,300——
2020-12-16$45.92$155.94151,000——
2020-12-15$46.24$157.0379,500——
2020-12-14$45.21$153.5383,000——
2020-12-11$44.70$151.8078,900——
2020-12-10$44.34$150.5762,900——
2020-12-09$44.20$150.1056,100——
2020-12-08$44.11$149.7979,400——
2020-12-07$43.56$147.9257,400——
2020-12-04$42.84$145.4871,600——
2020-12-03$41.67$141.5148,200——
2020-12-02$41.43$140.6992,900——
2020-12-01$39.97$135.7379,000——
2020-11-30$39.32$133.5367,000——
2020-11-27$40.87$138.7931,300——
2020-11-25$41.41$140.6254,500——
2020-11-24$42.17$143.2080,100——
2020-11-23$39.88$135.4372,500——
2020-11-20$39.14$132.9264,100——
2020-11-19$38.98$132.3752,700——
2020-11-18$39.17$133.0256,200——
2020-11-17$40.18$136.4567,200——
2020-11-16$40.08$136.1174,400——
2020-11-13$37.56$127.5559,200——
2020-11-12$36.56$124.1559,600——
2020-11-11$38.04$129.18103,300——
2020-11-10$38.99$132.4169,800——
2020-11-09$37.22$126.3991,900——
2020-11-06$33.41$113.4649,400——
2020-11-05$34.36$116.6882,300——
2020-11-04$32.78$111.3289,900——
2020-11-03$34.77$118.0878,300——
2020-11-02$34.27$116.3882,600——
2020-10-30$33.77$114.6859,700——
2020-10-29$33.51$113.8081,400——
2020-10-28$33.30$113.0867,100——
2020-10-27$34.70$117.8461,500——
2020-10-26$36.09$122.5667,000——
2020-10-23$35.91$121.9555,400——
2020-10-22$35.40$120.2148,800——
2020-10-21$34.18$116.0760,000——
2020-10-20$34.12$115.8759,000——
2020-10-19$33.00$112.0649,900——
2020-10-16$33.24$112.8846,500——
2020-10-15$33.24$112.8842,600——
2020-10-14$32.23$109.4529,300——
2020-10-13$32.90$111.7234,200——
2020-10-12$34.24$116.2847,000——
2020-10-09$33.98$115.3968,200——
2020-10-08$34.26$116.3469,000——
2020-10-07$33.68$114.3771,000——
2020-10-06$32.63$110.8151,800——
2020-10-05$32.42$110.0953,200——
2020-10-02$31.48$106.9060,400——
2020-10-01$30.74$104.3963,100——
2020-09-30$30.66$104.1279,300——
2020-09-29$31.45$105.0789,200——
2020-09-28$31.49$105.2057,100——
2020-09-25$31.06$103.7754,300——
2020-09-24$30.82$102.9648,000——
2020-09-23$30.51$101.9389,600——
2020-09-22$31.21$104.2765,700——
2020-09-21$31.61$105.60116,900——
2020-09-18$33.39$111.55118,600——
2020-09-17$33.67$112.4976,400——
2020-09-16$33.82$112.9947,900——
2020-09-15$33.73$112.6950,600——
2020-09-14$34.31$114.6272,500——
2020-09-11$33.15$110.7560,500——
2020-09-10$33.17$110.8170,400——
2020-09-09$33.25$111.0843,200——
2020-09-08$33.51$111.9564,000——
2020-09-04$33.97$113.4953,200——
2020-09-03$33.66$112.4558,400——
2020-09-02$33.63$112.3551,300——
2020-09-01$33.28$111.1853,600——
2020-08-31$33.38$111.5274,700——
2020-08-28$33.75$112.7543,400——
2020-08-27$33.97$113.4926,900——
2020-08-26$33.35$111.4240,200——
2020-08-25$34.14$114.0630,400——
2020-08-24$34.30$114.5935,000——
2020-08-21$33.30$111.2547,600——
2020-08-20$33.64$112.3939,500——
2020-08-19$34.31$114.6251,800——
2020-08-18$34.21$114.2954,700——
2020-08-17$34.97$116.8337,700——
2020-08-14$35.31$117.9683,400——
2020-08-13$34.91$116.6360,000——
2020-08-12$35.88$119.8758,300——
2020-08-11$35.97$120.1799,000——
2020-08-10$35.52$118.6783,300——
2020-08-07$35.65$119.1050,000——
2020-08-06$33.90$113.2539,100——
2020-08-05$33.69$112.5558,500——
2020-08-04$33.14$110.7154,800——
2020-08-03$33.48$111.8592,700——
2020-07-31$33.34$111.38104,400——
2020-07-30$32.87$109.8171,800——
2020-07-29$33.56$112.1252,800——
2020-07-28$32.89$109.8866,300——
2020-07-27$32.67$109.14163,200——
2020-07-24$33.51$111.9586,300——
2020-07-23$34.31$114.62107,500——
2020-07-22$34.08$113.86101,500——
2020-07-21$34.67$115.83137,700——
2020-07-20$30.50$101.8973,000——
2020-07-17$30.95$103.4067,100——
2020-07-16$31.44$105.04105,800——
2020-07-15$31.46$105.10123,800——
2020-07-14$30.39$101.5367,400——
2020-07-13$30.55$102.06126,100——
2020-07-10$29.94$100.02139,200——
2020-07-09$28.85$96.3880,500——
2020-07-08$30.07$100.46105,300——
2020-07-07$30.43$101.6686,900——
2020-07-06$31.56$105.4466,000——
2020-07-02$31.66$105.7768,000——
2020-07-01$31.83$106.34103,700——
2020-06-30$32.75$109.41143,100——
2020-06-29$32.50$106.87110,800——
2020-06-26$31.60$103.91736,800——
2020-06-25$32.72$107.60148,400——
2020-06-24$32.09$105.52145,400——
2020-06-23$32.87$108.09131,000——
2020-06-22$32.62$107.27130,400——
2020-06-19$32.45$106.71162,100——
2020-06-18$32.52$106.94107,100——
2020-06-17$32.25$106.05118,400——
2020-06-16$33.43$109.93145,100——
2020-06-15$31.52$103.65179,000——
2020-06-12$31.69$104.2183,000——
2020-06-11$30.93$101.71127,700——
2020-06-10$33.78$111.0871,700——
2020-06-09$35.48$116.67111,800——
2020-06-08$35.95$118.2285,400——
2020-06-05$35.30$116.08135,500——
2020-06-04$33.40$109.8395,100——
2020-06-03$33.08$108.78103,700——
2020-06-02$31.98$105.1680,100——
2020-06-01$31.66$104.1198,100——
2020-05-29$31.97$105.1396,400——
2020-05-28$32.95$108.35115,700——
2020-05-27$33.69$110.79144,500——
2020-05-26$31.79$104.54152,900——
2020-05-22$29.96$98.5262,000——
2020-05-21$29.86$98.1967,700——
2020-05-20$30.10$98.98144,600——
2020-05-19$28.67$94.2893,300——
2020-05-18$29.71$97.70236,700——
2020-05-15$27.99$92.04135,400——
2020-05-14$28.34$93.19117,100——
2020-05-13$28.42$93.46110,500——
2020-05-12$29.42$96.7489,800——
2020-05-11$31.31$102.9673,300——
2020-05-08$32.62$107.2792,500——
2020-05-07$31.59$103.8898,500——
2020-05-06$31.50$103.5873,200——
2020-05-05$32.12$105.6277,500——
2020-05-04$33.54$110.2978,700——
2020-05-01$33.67$110.72100,200——
2020-04-30$35.01$115.1397,900——
2020-04-29$36.58$120.29226,000——
2020-04-28$35.25$115.92173,000——
2020-04-27$33.74$110.95199,600——
2020-04-24$32.75$107.6981,400——
2020-04-23$32.23$105.9893,800——
2020-04-22$31.92$104.9783,900——
2020-04-21$32.40$106.5491,700——
2020-04-20$32.40$106.54125,000——
2020-04-17$33.30$109.50127,200——
2020-04-16$32.10$105.56120,000——
2020-04-15$33.66$110.6949,200——
2020-04-14$35.87$117.9567,900——
2020-04-13$35.91$118.0985,600——
2020-04-09$38.82$127.6683,800——
2020-04-08$35.80$117.7269,300——
2020-04-07$34.19$112.43125,900——
2020-04-06$34.18$112.4071,200——
2020-04-03$32.74$107.6665,600——
2020-04-02$35.20$115.7561,700——
2020-04-01$34.34$112.9264,600——
2020-03-31$36.56$120.2293,500——
2020-03-30$36.99$119.9668,100——
2020-03-27$35.28$114.4164,600——
2020-03-26$36.21$117.4389,700——
2020-03-25$32.93$106.7971,900——
2020-03-24$34.17$110.8285,500——
2020-03-23$30.65$99.40158,600——
2020-03-20$31.93$103.55125,700——
2020-03-19$36.92$119.7381,600——
2020-03-18$35.56$115.3299,300——
2020-03-17$39.39$127.74110,000——
2020-03-16$34.22$110.9885,800——
2020-03-13$38.07$123.46103,000——
2020-03-12$33.58$108.90126,300——
2020-03-11$35.75$115.9472,900——
2020-03-10$37.68$122.2062,100——
2020-03-09$36.22$117.4679,900——
2020-03-06$40.89$132.6147,100——
2020-03-05$41.51$134.6243,800——
2020-03-04$43.12$139.8432,000——
2020-03-03$43.15$139.9430,300——
2020-03-02$44.15$143.1855,800——
2020-02-28$42.92$139.1982,600——
2020-02-27$45.25$146.7560,700——
2020-02-26$46.16$149.7028,600——
2020-02-25$46.38$150.4132,100——
2020-02-24$47.81$155.0538,500——
2020-02-21$48.60$157.6123,200——
2020-02-20$48.96$158.7822,100——
2020-02-19$48.55$157.4519,800——
2020-02-18$48.41$157.0023,900——
2020-02-14$48.94$158.7232,200——
2020-02-13$49.18$159.4938,300——
2020-02-12$49.20$159.5629,100——
2020-02-11$49.08$159.1740,600——
2020-02-10$49.00$158.9125,100——
2020-02-07$48.86$158.4640,900——
2020-02-06$48.91$158.6225,400——
2020-02-05$49.00$158.9168,100——
2020-02-04$48.58$157.5527,300——
2020-02-03$48.23$156.4132,400——
2020-01-31$47.33$153.4952,800——
2020-01-30$48.53$157.3946,500——
2020-01-29$47.12$152.8157,200——
2020-01-28$47.32$153.4693,700——
2020-01-27$51.10$165.7233,500——
2020-01-24$51.20$166.0422,400——
2020-01-23$51.77$167.8948,400——
2020-01-22$51.28$166.3028,600——
2020-01-21$51.35$166.5321,500——
2020-01-17$52.18$169.2230,300——
2020-01-16$52.25$169.4553,900——
2020-01-15$51.73$167.7623,300——
2020-01-14$52.09$168.9337,000——
2020-01-13$52.30$169.6137,500——
2020-01-10$52.24$169.4240,100——
2020-01-09$52.60$170.5835,300——
2020-01-08$52.87$171.4645,700——
2020-01-07$52.49$170.2327,000——
2020-01-06$53.01$171.9131,300——
2020-01-03$53.17$172.4354,400——
2020-01-02$53.47$173.4149,500——