39,420$
-0,90%
Echtzeit-Aktienkurs Washington Trust Bancorp
Bid:
Ask:
Aktienkurse zur Washington Trust Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.06.2026 | 36,00 | 36,47 | 35,11 | 35,22 | -1,81% | 189.151,00 |
| 12.06.2026 | 35,18 | 35,91 | 34,75 | 35,87 | 2,65% | 152.146,00 |
| 11.06.2026 | 34,94 | 35,20 | 34,00 | 34,95 | 0,56% | 207.185,00 |
| 10.06.2026 | 34,50 | 35,19 | 34,03 | 34,75 | 0,70% | 215.872,00 |
| 09.06.2026 | 34,02 | 34,95 | 34,02 | 34,51 | 1,71% | 141.829,00 |
| 08.06.2026 | 33,66 | 34,21 | 33,66 | 33,93 | 1,59% | 127.833,00 |
| 05.06.2026 | 33,16 | 33,82 | 32,98 | 33,40 | 0,54% | 128.992,00 |
| 04.06.2026 | 32,14 | 33,48 | 31,69 | 33,22 | 5,29% | 219.595,00 |
| 03.06.2026 | 32,50 | 32,60 | 31,55 | 31,55 | -3,72% | 186.380,00 |
| 02.06.2026 | 32,02 | 32,86 | 32,01 | 32,77 | 1,90% | 104.593,00 |
| 01.06.2026 | 32,23 | 32,35 | 31,74 | 32,16 | -1,26% | 168.971,00 |
| 29.05.2026 | 32,27 | 32,81 | 32,20 | 32,57 | 0,56% | 144.131,00 |
| 28.05.2026 | 32,38 | 32,41 | 31,75 | 32,39 | 0,02% | 107.428,00 |
| 27.05.2026 | 32,52 | 32,81 | 32,21 | 32,39 | -0,20% | 98.237,00 |
| 26.05.2026 | 32,43 | 32,68 | 31,66 | 32,45 | 1,12% | 121.711,00 |
| 22.05.2026 | 32,43 | 32,61 | 32,04 | 32,09 | -0,74% | 193.224,00 |
| 21.05.2026 | 31,88 | 32,43 | 31,60 | 32,33 | 0,69% | 208.782,00 |
| 20.05.2026 | 31,43 | 32,42 | 31,39 | 32,11 | 2,20% | 188.885,00 |
| 19.05.2026 | 31,38 | 31,80 | 31,07 | 31,42 | -0,44% | 180.533,00 |
| 18.05.2026 | 31,04 | 31,83 | 30,99 | 31,56 | 2,07% | 138.957,00 |
| 15.05.2026 | 31,18 | 31,32 | 30,71 | 30,92 | -1,15% | 170.096,00 |
| 14.05.2026 | 31,46 | 31,99 | 31,25 | 31,28 | -0,29% | 136.309,00 |
| 13.05.2026 | 31,50 | 31,91 | 31,33 | 31,37 | -1,00% | 145.013,00 |
| 12.05.2026 | 31,51 | 31,91 | 30,92 | 31,69 | 0,18% | 152.765,00 |
| 11.05.2026 | 32,34 | 32,34 | 31,50 | 31,63 | -2,17% | 189.218,00 |
| 08.05.2026 | 32,34 | 32,49 | 31,93 | 32,33 | 0,40% | 134.355,00 |
| 07.05.2026 | 32,03 | 32,48 | 31,66 | 32,20 | 0,66% | 178.451,00 |
| 06.05.2026 | 32,00 | 32,34 | 31,79 | 31,99 | 0,71% | 208.222,00 |
| 05.05.2026 | 31,26 | 31,94 | 31,26 | 31,77 | 1,81% | 150.136,00 |
| 04.05.2026 | 31,80 | 32,17 | 31,18 | 31,20 | -2,32% | 198.133,00 |
| 01.05.2026 | 31,28 | 32,14 | 31,24 | 31,94 | 1,72% | 260.252,00 |
| 30.04.2026 | 30,83 | 31,75 | 30,82 | 31,40 | 1,26% | 213.195,00 |
| 29.04.2026 | 32,04 | 32,08 | 30,94 | 31,01 | -3,00% | 214.359,00 |
| 28.04.2026 | 32,08 | 32,46 | 31,71 | 31,97 | 1,07% | 251.266,00 |
| 27.04.2026 | 30,97 | 31,81 | 30,62 | 31,63 | 2,66% | 312.876,00 |
| 24.04.2026 | 31,20 | 31,40 | 30,80 | 30,81 | -2,00% | 231.663,00 |
| 23.04.2026 | 30,36 | 31,57 | 30,36 | 31,44 | 4,11% | 253.174,00 |
| 22.04.2026 | 30,16 | 30,90 | 29,94 | 30,20 | 0,57% | 428.939,00 |
| 21.04.2026 | 31,36 | 33,02 | 29,90 | 30,03 | -16,81% | 846.465,00 |
| 20.04.2026 | 35,97 | 36,48 | 35,03 | 36,10 | 0,36% | 113.615,00 |
| 17.04.2026 | 35,69 | 36,57 | 35,40 | 35,97 | 2,07% | 130.762,00 |