35,010$
-2,32%
Echtzeit-Aktienkurs Washington Trust Bancorp
Bid:
Ask:
Aktienkurse zur Washington Trust Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 35,77 | 35,84 | 34,69 | 34,99 | -2,37% | 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 |
| 16.04.2026 | 35,47 | 35,58 | 34,92 | 35,24 | -1,04% | 137.337,00 |
| 15.04.2026 | 36,41 | 36,41 | 35,61 | 35,61 | -2,25% | 145.340,00 |
| 14.04.2026 | 35,74 | 36,56 | 35,36 | 36,43 | 2,04% | 398.859,00 |
| 13.04.2026 | 35,58 | 35,84 | 35,32 | 35,70 | 0,00% | 188.139,00 |
| 10.04.2026 | 35,63 | 35,94 | 35,10 | 35,70 | 0,00% | 189.516,00 |
| 09.04.2026 | 34,80 | 35,82 | 34,77 | 35,70 | 2,09% | 154.338,00 |
| 08.04.2026 | 35,18 | 35,76 | 34,66 | 34,97 | 1,33% | 112.507,00 |
| 07.04.2026 | 34,06 | 34,66 | 33,99 | 34,51 | 1,02% | 122.772,00 |
| 06.04.2026 | 33,49 | 34,24 | 33,21 | 34,16 | 1,43% | 102.485,00 |
| 02.04.2026 | 32,96 | 33,73 | 32,58 | 33,68 | 0,73% | 127.204,00 |
| 01.04.2026 | 32,96 | 33,59 | 32,96 | 33,44 | -0,07% | 167.550,00 |
| 31.03.2026 | 33,49 | 33,49 | 32,71 | 33,46 | 1,52% | 232.094,00 |
| 30.03.2026 | 32,98 | 33,06 | 32,50 | 32,96 | 0,98% | 199.601,00 |
| 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 |