38,690$
-3,95%
Echtzeit-Aktienkurs Washington Trust Bancorp
Bid:
Ask:
Aktienkurse zur Washington Trust Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 40,57 | 41,11 | 38,65 | 38,67 | -4,00% | 205.397,00 |
| 04.11.2026 | 40,20 | 40,90 | 39,97 | 40,28 | 2,73% | 145.163,00 |
| 03.11.2026 | 39,94 | 39,94 | 39,06 | 39,21 | -1,75% | 134.166,00 |
| 02.11.2026 | 39,08 | 40,16 | 38,85 | 39,91 | 3,42% | 140.823,00 |
| 30.10.2026 | 39,34 | 39,34 | 38,48 | 38,59 | -1,84% | 105.230,00 |
| 29.10.2026 | 39,26 | 39,90 | 38,97 | 39,32 | 0,81% | 128.247,00 |
| 28.10.2026 | 39,05 | 39,17 | 38,46 | 39,00 | -0,23% | 122.939,00 |
| 27.10.2026 | 39,42 | 39,42 | 38,89 | 39,09 | -0,20% | 138.114,00 |
| 26.10.2026 | 39,24 | 39,79 | 39,14 | 39,17 | 0,38% | 94.542,00 |
| 23.10.2026 | 39,00 | 39,47 | 38,59 | 39,02 | -0,56% | 144.600,00 |
| 22.10.2026 | 38,46 | 39,37 | 38,42 | 39,24 | 1,87% | 129.727,00 |
| 21.10.2026 | 38,28 | 38,54 | 37,59 | 38,52 | 1,00% | 154.481,00 |
| 20.10.2026 | 38,00 | 39,13 | 37,88 | 38,14 | 4,26% | 318.796,00 |
| 19.10.2026 | 36,91 | 37,03 | 36,51 | 36,58 | -1,30% | 71.087,00 |
| 16.10.2026 | 37,14 | 37,61 | 36,81 | 37,06 | -0,03% | 108.753,00 |
| 15.10.2026 | 37,02 | 37,38 | 36,66 | 37,07 | 0,93% | 110.892,00 |
| 14.10.2026 | 36,50 | 37,02 | 36,32 | 36,73 | -0,92% | 169.359,00 |
| 13.10.2026 | 37,42 | 37,68 | 36,88 | 37,07 | -0,56% | 103.154,00 |
| 12.10.2026 | 37,06 | 37,49 | 36,97 | 37,28 | 0,57% | 109.664,00 |
| 09.10.2026 | 37,35 | 37,42 | 36,75 | 37,07 | -0,75% | 144.515,00 |
| 08.10.2026 | 37,41 | 37,54 | 36,68 | 37,35 | -0,21% | 229.720,00 |
| 07.10.2026 | 37,66 | 37,87 | 37,07 | 37,43 | -2,07% | 158.559,00 |
| 06.10.2026 | 38,30 | 38,67 | 38,17 | 38,22 | 0,26% | 96.443,00 |
| 05.10.2026 | 38,30 | 38,42 | 37,90 | 38,12 | -0,88% | 102.229,00 |
| 02.10.2026 | 38,14 | 38,71 | 37,76 | 38,46 | 1,91% | 79.570,00 |
| 01.10.2026 | 37,16 | 37,81 | 36,59 | 37,74 | -0,53% | 110.854,00 |
| 30.09.2026 | 38,08 | 38,15 | 37,67 | 37,94 | 0,08% | 116.875,00 |
| 29.09.2026 | 38,40 | 38,66 | 37,54 | 37,91 | -1,43% | 104.651,00 |
| 28.09.2026 | 38,78 | 38,78 | 38,24 | 38,46 | -1,03% | 95.501,00 |
| 25.09.2026 | 38,96 | 39,29 | 38,70 | 38,86 | 0,41% | 106.296,00 |
| 24.09.2026 | 38,43 | 38,77 | 38,03 | 38,70 | 1,20% | 78.698,00 |
| 23.09.2026 | 38,73 | 38,80 | 38,07 | 38,24 | -1,70% | 101.019,00 |
| 22.09.2026 | 39,45 | 39,66 | 38,77 | 38,90 | -0,79% | 118.250,00 |
| 21.09.2026 | 39,54 | 39,64 | 39,14 | 39,21 | -0,25% | 113.471,00 |
| 18.09.2026 | 39,14 | 39,43 | 38,63 | 39,31 | -0,20% | 320.037,00 |
| 17.09.2026 | 39,48 | 39,59 | 39,01 | 39,39 | 0,48% | 86.131,00 |
| 16.09.2026 | 40,18 | 40,18 | 38,54 | 39,20 | -2,32% | 125.890,00 |
| 15.09.2026 | 39,89 | 40,40 | 39,68 | 40,13 | 0,66% | 107.706,00 |
| 14.09.2026 | 39,85 | 40,42 | 39,69 | 39,87 | -0,31% | 132.953,00 |
| 11.09.2026 | 40,28 | 40,28 | 39,60 | 39,99 | 0,33% | 113.650,00 |
| 10.09.2026 | 39,30 | 39,86 | 39,04 | 39,86 | 1,24% | 113.906,00 |
| 09.09.2026 | 39,42 | 39,58 | 39,08 | 39,37 | -1,03% | 161.749,00 |
| 08.09.2026 | 40,11 | 40,28 | 39,64 | 39,78 | -1,19% | 117.821,00 |
| 04.09.2026 | 39,60 | 40,54 | 39,60 | 40,26 | 1,28% | 154.939,00 |
| 03.09.2026 | 40,09 | 40,10 | 39,52 | 39,75 | 0,73% | 119.794,00 |
| 02.09.2026 | 38,80 | 39,60 | 38,47 | 39,46 | 2,33% | 132.859,00 |
| 01.09.2026 | 38,93 | 39,31 | 38,49 | 38,56 | -1,46% | 158.090,00 |
| 31.08.2026 | 39,47 | 39,47 | 38,88 | 39,13 | -0,86% | 230.755,00 |
| 28.08.2026 | 39,93 | 40,13 | 39,42 | 39,47 | -0,93% | 177.754,00 |
| 27.08.2026 | 39,54 | 39,85 | 39,00 | 39,84 | 0,25% | 102.721,00 |
| 26.08.2026 | 39,68 | 39,81 | 39,50 | 39,74 | 0,43% | 81.749,00 |
| 25.08.2026 | 39,89 | 39,89 | 39,27 | 39,57 | -0,40% | 77.720,00 |
| 24.08.2026 | 39,74 | 40,00 | 39,66 | 39,73 | 0,05% | 202.232,00 |
| 21.08.2026 | 39,76 | 39,90 | 39,26 | 39,71 | 0,86% | 219.307,00 |
| 20.08.2026 | 38,89 | 39,61 | 38,83 | 39,37 | 0,46% | 145.094,00 |
| 19.08.2026 | 40,21 | 40,43 | 39,10 | 39,19 | -2,39% | 197.539,00 |
| 18.08.2026 | 40,30 | 40,31 | 39,93 | 40,15 | -0,25% | 129.403,00 |
| 17.08.2026 | 40,02 | 40,40 | 39,94 | 40,25 | 0,15% | 108.806,00 |
| 14.08.2026 | 40,17 | 40,50 | 39,87 | 40,19 | -0,05% | 160.465,00 |
| 13.08.2026 | 39,58 | 40,27 | 39,58 | 40,21 | 2,21% | 140.881,00 |
| 12.08.2026 | 39,14 | 39,54 | 38,97 | 39,34 | 0,90% | 77.328,00 |
| 11.08.2026 | 38,72 | 39,20 | 38,57 | 38,99 | 1,22% | 77.919,00 |
| 10.08.2026 | 38,56 | 38,84 | 38,19 | 38,52 | -0,85% | 82.972,00 |
| 07.08.2026 | 39,04 | 39,34 | 38,67 | 38,85 | -0,64% | 65.377,00 |
| 06.08.2026 | 39,69 | 39,75 | 38,90 | 39,10 | -0,94% | 115.688,00 |
| 05.08.2026 | 39,85 | 39,88 | 39,01 | 39,47 | -1,23% | 126.971,00 |
| 04.08.2026 | 39,68 | 40,25 | 39,61 | 39,96 | 0,88% | 149.665,00 |
| 03.08.2026 | 39,55 | 39,77 | 38,65 | 39,61 | 1,62% | 174.333,00 |
| 31.07.2026 | 39,18 | 39,60 | 38,51 | 38,98 | -0,56% | 115.432,00 |
| 30.07.2026 | 39,28 | 39,68 | 38,93 | 39,20 | -0,05% | 126.283,00 |
| 29.07.2026 | 39,25 | 39,64 | 38,97 | 39,22 | -0,83% | 153.002,00 |
| 28.07.2026 | 38,99 | 39,66 | 38,94 | 39,55 | 2,49% | 129.932,00 |
| 27.07.2026 | 38,56 | 39,15 | 38,21 | 38,59 | 0,52% | 161.235,00 |
| 24.07.2026 | 37,66 | 38,72 | 37,53 | 38,39 | 2,10% | 131.840,00 |
| 23.07.2026 | 37,89 | 38,19 | 37,28 | 37,60 | -2,11% | 206.147,00 |
| 22.07.2026 | 38,14 | 39,06 | 37,86 | 38,41 | -2,24% | 273.426,00 |
| 21.07.2026 | 37,75 | 39,85 | 37,32 | 39,29 | 8,15% | 483.321,00 |
| 20.07.2026 | 36,56 | 36,86 | 36,11 | 36,33 | -0,79% | 132.657,00 |
| 17.07.2026 | 37,06 | 37,38 | 36,38 | 36,62 | -2,27% | 143.565,00 |
| 16.07.2026 | 36,07 | 37,50 | 36,07 | 37,47 | 3,42% | 160.668,00 |
| 15.07.2026 | 35,84 | 36,41 | 35,84 | 36,23 | 1,12% | 118.713,00 |
| 14.07.2026 | 36,07 | 36,35 | 35,67 | 35,83 | -0,14% | 107.001,00 |
| 13.07.2026 | 35,85 | 36,03 | 35,63 | 35,88 | 0,08% | 90.747,00 |
| 10.07.2026 | 35,72 | 36,00 | 35,55 | 35,85 | 0,67% | 133.946,00 |
| 09.07.2026 | 34,90 | 35,90 | 34,90 | 35,61 | 1,80% | 182.052,00 |
| 08.07.2026 | 35,77 | 35,84 | 34,69 | 34,98 | -2,40% | 134.643,00 |
| 07.07.2026 | 36,40 | 36,67 | 35,77 | 35,84 | -0,64% | 200.790,00 |
| 06.07.2026 | 35,56 | 36,15 | 35,56 | 36,07 | 1,43% | 129.688,00 |
| 02.07.2026 | 36,60 | 37,00 | 35,38 | 35,56 | -2,68% | 147.546,00 |
| 01.07.2026 | 35,81 | 36,90 | 35,81 | 36,54 | 0,19% | 247.558,00 |
| 30.06.2026 | 36,37 | 36,47 | 35,95 | 36,47 | 0,30% | 243.522,00 |
| 29.06.2026 | 36,70 | 36,70 | 36,09 | 36,36 | -1,44% | 187.320,00 |
| 26.06.2026 | 36,26 | 37,02 | 36,26 | 36,89 | 1,65% | 575.708,00 |
| 25.06.2026 | 36,01 | 36,40 | 36,01 | 36,29 | 0,78% | 127.829,00 |
| 24.06.2026 | 35,73 | 36,04 | 35,70 | 36,01 | 1,07% | 136.853,00 |
| 23.06.2026 | 35,13 | 35,81 | 34,98 | 35,63 | 1,16% | 237.392,00 |
| 22.06.2026 | 34,78 | 35,29 | 34,68 | 35,22 | 0,86% | 113.412,00 |
| 18.06.2026 | 34,99 | 35,36 | 34,63 | 34,92 | 1,33% | 363.534,00 |
| 17.06.2026 | 34,93 | 35,37 | 34,11 | 34,46 | -1,91% | 278.868,00 |
| 16.06.2026 | 35,42 | 35,62 | 34,93 | 35,13 | -0,26% | 153.612,00 |