32,620$
-1,66%
Echtzeit-Aktienkurs Washington Trust Bancorp
Bid:
Ask:
Aktienkurse zur Washington Trust Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 32,84 | 33,13 | 32,52 | 32,64 | -1,54% | 137.530,00 |
| 26.03.2026 | 32,94 | 33,28 | 32,85 | 33,15 | -0,03% | 137.708,00 |
| 25.03.2026 | 33,63 | 33,63 | 32,95 | 33,16 | 0,06% | 143.727,00 |
| 24.03.2026 | 32,62 | 33,36 | 32,49 | 33,14 | 0,83% | 146.619,00 |
| 23.03.2026 | 32,64 | 33,43 | 32,36 | 32,87 | 2,29% | 197.061,00 |
| 20.03.2026 | 32,13 | 32,38 | 31,67 | 32,13 | -0,28% | 404.506,00 |
| 19.03.2026 | 31,85 | 32,58 | 31,51 | 32,22 | 0,66% | 258.007,00 |
| 18.03.2026 | 32,02 | 32,34 | 31,77 | 32,01 | -0,47% | 391.226,00 |
| 17.03.2026 | 32,53 | 32,56 | 31,81 | 32,16 | -0,28% | 194.715,00 |
| 16.03.2026 | 32,35 | 32,61 | 32,19 | 32,25 | 0,34% | 207.250,00 |
| 13.03.2026 | 33,07 | 33,09 | 32,00 | 32,14 | -1,47% | 144.890,00 |
| 12.03.2026 | 31,86 | 32,78 | 31,56 | 32,62 | 0,46% | 177.143,00 |
| 11.03.2026 | 32,63 | 33,27 | 32,02 | 32,47 | -1,31% | 155.394,00 |
| 10.03.2026 | 32,88 | 33,59 | 32,46 | 32,90 | 0,06% | 188.302,00 |
| 09.03.2026 | 32,91 | 33,10 | 31,96 | 32,88 | -1,11% | 161.221,00 |
| 06.03.2026 | 32,71 | 33,28 | 32,00 | 33,25 | -1,31% | 232.314,00 |
| 05.03.2026 | 34,14 | 34,27 | 33,35 | 33,69 | -2,06% | 89.993,00 |
| 04.03.2026 | 34,48 | 34,70 | 34,01 | 34,40 | 0,91% | 149.471,00 |
| 03.03.2026 | 33,33 | 34,22 | 33,33 | 34,09 | -0,81% | 176.678,00 |
| 02.03.2026 | 33,18 | 34,43 | 32,08 | 34,37 | 2,02% | 151.869,00 |
| 27.02.2026 | 34,46 | 35,45 | 33,43 | 33,69 | -4,02% | 165.068,00 |
| 26.02.2026 | 35,05 | 35,45 | 34,50 | 35,10 | 0,14% | 109.485,00 |
| 25.02.2026 | 34,38 | 35,06 | 34,06 | 35,05 | 3,06% | 76.261,00 |
| 24.02.2026 | 34,23 | 34,52 | 33,77 | 34,01 | -0,76% | 81.066,00 |
| 23.02.2026 | 35,96 | 36,26 | 33,77 | 34,27 | -4,63% | 139.711,00 |
| 20.02.2026 | 35,37 | 35,99 | 35,01 | 35,94 | 1,60% | 110.229,00 |
| 19.02.2026 | 35,03 | 35,38 | 34,78 | 35,37 | 0,74% | 144.482,00 |
| 18.02.2026 | 35,82 | 36,59 | 35,00 | 35,11 | -2,04% | 84.394,00 |
| 17.02.2026 | 36,07 | 36,52 | 35,74 | 35,84 | -0,17% | 111.353,00 |
| 13.02.2026 | 35,46 | 36,18 | 35,23 | 35,90 | 1,01% | 88.444,00 |
| 12.02.2026 | 36,08 | 36,24 | 34,86 | 35,54 | -0,62% | 133.908,00 |
| 11.02.2026 | 36,34 | 36,68 | 35,47 | 35,76 | -1,30% | 96.269,00 |
| 10.02.2026 | 36,62 | 36,92 | 35,84 | 36,23 | -1,15% | 125.881,00 |
| 09.02.2026 | 36,47 | 37,08 | 36,38 | 36,65 | -0,27% | 104.951,00 |
| 06.02.2026 | 36,53 | 37,00 | 36,42 | 36,75 | 1,07% | 165.668,00 |
| 05.02.2026 | 36,41 | 36,88 | 35,30 | 36,36 | -0,57% | 144.970,00 |
| 04.02.2026 | 35,94 | 36,97 | 35,82 | 36,57 | 2,38% | 145.487,00 |
| 03.02.2026 | 35,14 | 36,09 | 34,95 | 35,72 | 1,30% | 290.937,00 |
| 02.02.2026 | 34,37 | 35,70 | 34,05 | 35,26 | 2,59% | 273.828,00 |
| 30.01.2026 | 33,81 | 34,95 | 33,61 | 34,37 | 1,03% | 252.689,00 |
| 29.01.2026 | 31,70 | 34,36 | 31,37 | 34,02 | 12,69% | 406.421,00 |
| 28.01.2026 | 30,27 | 30,63 | 29,98 | 30,19 | -0,43% | 129.629,00 |
| 27.01.2026 | 30,23 | 30,40 | 29,93 | 30,32 | 0,46% | 79.141,00 |
| 26.01.2026 | 30,10 | 30,42 | 29,76 | 30,18 | 0,03% | 73.448,00 |
| 23.01.2026 | 31,34 | 31,34 | 30,10 | 30,17 | -4,16% | 87.638,00 |
| 22.01.2026 | 31,39 | 31,94 | 31,00 | 31,48 | 0,16% | 115.283,00 |
| 21.01.2026 | 30,01 | 31,52 | 30,01 | 31,43 | 5,05% | 109.453,00 |
| 20.01.2026 | 29,98 | 30,22 | 29,65 | 29,92 | -1,77% | 86.821,00 |
| 16.01.2026 | 30,61 | 30,69 | 30,30 | 30,46 | -0,46% | 79.883,00 |
| 15.01.2026 | 30,13 | 30,79 | 29,90 | 30,60 | 1,69% | 102.640,00 |
| 14.01.2026 | 29,51 | 30,10 | 29,43 | 30,09 | 1,79% | 113.152,00 |
| 13.01.2026 | 29,80 | 29,94 | 29,48 | 29,56 | -0,44% | 90.401,00 |
| 12.01.2026 | 29,64 | 29,99 | 29,50 | 29,69 | -0,50% | 67.760,00 |
| 09.01.2026 | 30,36 | 30,40 | 29,75 | 29,84 | -1,52% | 96.689,00 |
| 08.01.2026 | 29,40 | 30,71 | 29,40 | 30,30 | 2,43% | 105.975,00 |
| 07.01.2026 | 29,63 | 29,81 | 29,26 | 29,58 | -0,10% | 100.708,00 |
| 06.01.2026 | 29,36 | 29,73 | 29,06 | 29,61 | 0,27% | 147.253,00 |
| 05.01.2026 | 28,79 | 29,92 | 28,79 | 29,53 | 2,39% | 132.807,00 |
| 02.01.2026 | 28,95 | 29,08 | 28,51 | 28,84 | -2,40% | 109.104,00 |
| 31.12.2025 | 29,82 | 29,90 | 29,35 | 29,55 | -0,37% | 139.349,00 |
| 30.12.2025 | 30,05 | 30,34 | 29,59 | 29,66 | -1,26% | 75.765,00 |
| 29.12.2025 | 30,22 | 30,35 | 29,84 | 30,04 | -0,60% | 112.360,00 |
| 26.12.2025 | 30,21 | 30,40 | 30,09 | 30,22 | 0,13% | 98.030,00 |
| 24.12.2025 | 30,09 | 30,30 | 30,04 | 30,18 | 0,30% | 65.667,00 |
| 23.12.2025 | 30,45 | 30,67 | 30,06 | 30,09 | -1,25% | 83.044,00 |
| 22.12.2025 | 30,49 | 30,83 | 30,36 | 30,47 | -0,16% | 146.681,00 |
| 19.12.2025 | 31,10 | 31,31 | 30,27 | 30,52 | -2,37% | 327.981,00 |
| 18.12.2025 | 31,20 | 31,48 | 31,00 | 31,26 | 0,84% | 104.413,00 |
| 17.12.2025 | 30,71 | 31,13 | 30,71 | 31,00 | 0,81% | 109.835,00 |
| 16.12.2025 | 30,90 | 31,01 | 30,63 | 30,75 | -0,13% | 103.986,00 |
| 15.12.2025 | 30,96 | 30,96 | 30,62 | 30,79 | 0,03% | 134.262,00 |
| 12.12.2025 | 30,89 | 31,00 | 30,45 | 30,78 | -0,32% | 112.403,00 |
| 11.12.2025 | 30,62 | 31,03 | 30,61 | 30,88 | 0,59% | 114.744,00 |
| 10.12.2025 | 29,61 | 30,73 | 29,61 | 30,70 | 3,61% | 150.897,00 |
| 09.12.2025 | 29,62 | 30,07 | 29,61 | 29,63 | -0,03% | 109.940,00 |
| 08.12.2025 | 29,25 | 29,75 | 29,23 | 29,64 | 1,89% | 97.720,00 |
| 05.12.2025 | 29,27 | 29,45 | 29,05 | 29,09 | -0,99% | 80.052,00 |
| 04.12.2025 | 29,59 | 29,72 | 29,26 | 29,38 | -0,71% | 87.933,00 |
| 03.12.2025 | 28,98 | 29,69 | 28,92 | 29,59 | 2,67% | 125.203,00 |
| 02.12.2025 | 28,90 | 29,01 | 28,67 | 28,82 | 0,24% | 76.219,00 |
| 01.12.2025 | 28,12 | 28,86 | 28,12 | 28,75 | 1,23% | 88.867,00 |
| 28.11.2025 | 28,60 | 28,63 | 28,28 | 28,40 | -0,66% | 40.246,00 |
| 26.11.2025 | 28,44 | 28,79 | 28,40 | 28,59 | -0,07% | 100.094,00 |
| 25.11.2025 | 27,59 | 28,76 | 27,59 | 28,61 | 3,62% | 134.005,00 |
| 24.11.2025 | 27,55 | 27,76 | 27,44 | 27,61 | -0,36% | 79.358,00 |
| 21.11.2025 | 26,75 | 27,96 | 26,75 | 27,71 | 3,82% | 112.367,00 |
| 20.11.2025 | 26,85 | 27,45 | 26,64 | 26,69 | -0,30% | 79.027,00 |
| 19.11.2025 | 26,75 | 26,84 | 26,52 | 26,77 | 0,34% | 77.246,00 |
| 18.11.2025 | 26,65 | 27,13 | 26,65 | 26,68 | 0,08% | 86.434,00 |
| 17.11.2025 | 27,65 | 27,94 | 26,58 | 26,66 | -4,14% | 107.991,00 |
| 14.11.2025 | 27,77 | 27,83 | 27,45 | 27,81 | 0,07% | 121.846,00 |
| 13.11.2025 | 27,87 | 28,17 | 27,67 | 27,79 | -0,82% | 87.113,00 |
| 12.11.2025 | 28,08 | 28,56 | 27,93 | 28,02 | -0,36% | 131.796,00 |
| 11.11.2025 | 28,22 | 28,46 | 28,03 | 28,12 | -0,25% | 70.278,00 |
| 10.11.2025 | 28,28 | 28,44 | 27,78 | 28,19 | 0,11% | 120.437,00 |
| 07.11.2025 | 27,58 | 28,16 | 27,43 | 28,16 | 1,96% | 106.496,00 |
| 06.11.2025 | 27,88 | 27,99 | 27,47 | 27,62 | -1,07% | 100.827,00 |
| 05.11.2025 | 27,43 | 28,01 | 27,38 | 27,92 | 1,94% | 126.778,00 |
| 04.11.2025 | 27,20 | 27,48 | 26,86 | 27,39 | 0,15% | 157.848,00 |
| 03.11.2025 | 27,11 | 27,36 | 26,75 | 27,35 | 0,40% | 115.634,00 |