Washington Trust Bancorp, Inc. WASH
NASDAQ · Vereinigte Staaten · Finanzen
$38,46+0,68 (+1,80 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $38,29 | +1,35 % | $38,14 | $38,71 | $37,76 | 39,98K |
| 2026-10-01 | $37,78 | -0,55 % | $37,16 | $37,81 | $36,59 | 110,90K |
| 2026-09-30 | $37,99 | +0,13 % | $38,08 | $38,15 | $37,67 | 116,90K |
| 2026-09-29 | $37,94 | -1,43 % | $38,40 | $38,66 | $37,54 | 104,70K |
| 2026-09-28 | $38,49 | -0,95 % | $38,78 | $38,78 | $38,24 | 95,50K |
| 2026-09-25 | $38,86 | +0,36 % | $38,96 | $39,29 | $38,70 | 106,30K |
| 2026-09-24 | $38,72 | +1,26 % | $38,43 | $38,77 | $38,03 | 78,70K |
| 2026-09-23 | $38,24 | -1,72 % | $38,73 | $38,80 | $38,07 | 101,00K |
| 2026-09-22 | $38,91 | -0,64 % | $39,45 | $39,66 | $38,77 | 118,30K |
| 2026-09-21 | $39,16 | -0,38 % | $39,54 | $39,64 | $39,14 | 113,50K |
| 2026-09-18 | $39,31 | -0,23 % | $39,14 | $39,43 | $38,63 | 320,00K |
| 2026-09-17 | $39,40 | +0,43 % | $39,48 | $39,59 | $39,01 | 86,10K |
| 2026-09-16 | $39,23 | -2,24 % | $40,18 | $40,18 | $38,54 | 126,60K |
| 2026-09-15 | $40,13 | +0,68 % | $39,89 | $40,40 | $39,68 | 107,70K |
| 2026-09-14 | $39,86 | -0,33 % | $39,85 | $40,42 | $39,69 | 133,00K |
| 2026-09-11 | $39,99 | +0,35 % | $40,28 | $40,28 | $39,60 | 113,60K |
| 2026-09-10 | $39,85 | +1,24 % | $39,30 | $39,91 | $39,04 | 113,90K |
| 2026-09-09 | $39,36 | -1,06 % | $39,42 | $39,58 | $39,08 | 161,80K |
| 2026-09-08 | $39,78 | -1,19 % | $40,11 | $40,28 | $39,64 | 118,00K |
| 2026-09-04 | $40,26 | +1,28 % | $39,60 | $40,54 | $39,60 | 154,90K |
| 2026-09-03 | $39,75 | +0,73 % | $39,79 | $40,10 | $39,52 | 119,80K |
| 2026-09-02 | $39,46 | +2,33 % | $38,80 | $39,60 | $38,47 | 132,90K |
| 2026-09-01 | $38,56 | -1,46 % | $39,01 | $39,31 | $38,49 | 158,10K |
| 2026-08-31 | $39,13 | -0,86 % | $39,47 | $39,47 | $38,88 | 230,80K |
| 2026-08-28 | $39,47 | -0,93 % | $39,93 | $40,13 | $39,42 | 177,80K |
| 2026-08-27 | $39,84 | +0,28 % | $39,54 | $39,85 | $39,00 | 102,70K |
| 2026-08-26 | $39,73 | +0,43 % | $39,68 | $39,81 | $39,50 | 81,70K |
| 2026-08-25 | $39,56 | -0,40 % | $39,89 | $39,89 | $39,27 | 77,70K |
| 2026-08-24 | $39,72 | +0,03 % | $39,74 | $40,00 | $39,66 | 202,20K |
| 2026-08-21 | $39,71 | +0,86 % | $39,76 | $39,90 | $39,26 | 219,30K |
| 2026-08-20 | $39,37 | +0,46 % | $38,89 | $39,61 | $38,62 | 145,10K |
| 2026-08-19 | $39,19 | -2,39 % | $40,21 | $40,43 | $39,10 | 197,50K |
| 2026-08-18 | $40,15 | -0,17 % | $40,30 | $40,31 | $39,93 | 129,40K |
| 2026-08-17 | $40,22 | +0,07 % | $40,02 | $40,40 | $39,94 | 108,80K |
| 2026-08-14 | $40,19 | 0,00 % | $40,17 | $40,50 | $39,87 | 160,50K |
| 2026-08-13 | $40,19 | +2,16 % | $39,58 | $40,27 | $39,58 | 143,20K |
| 2026-08-12 | $39,34 | +0,87 % | $39,14 | $39,54 | $38,97 | 77,30K |
| 2026-08-11 | $39,00 | +1,25 % | $38,72 | $39,20 | $38,57 | 77,90K |
| 2026-08-10 | $38,52 | -0,85 % | $38,56 | $38,84 | $38,19 | 83,10K |
| 2026-08-07 | $38,85 | -0,56 % | $39,04 | $39,34 | $38,67 | 65,40K |
| 2026-08-06 | $39,07 | -1,01 % | $39,69 | $39,75 | $38,90 | 115,70K |
| 2026-08-05 | $39,47 | -1,13 % | $39,96 | $39,96 | $39,01 | 127,00K |
| 2026-08-04 | $39,92 | +0,78 % | $39,68 | $40,25 | $39,61 | 149,70K |
| 2026-08-03 | $39,61 | +1,62 % | $39,55 | $39,77 | $38,65 | 174,30K |
| 2026-07-31 | $38,98 | -0,56 % | $39,18 | $39,60 | $38,51 | 115,40K |
| 2026-07-30 | $39,20 | -0,08 % | $39,28 | $39,68 | $38,93 | 127,00K |
| 2026-07-29 | $39,23 | -0,81 % | $39,25 | $39,64 | $38,97 | 153,00K |
| 2026-07-28 | $39,55 | +2,49 % | $38,99 | $39,66 | $38,94 | 130,20K |
| 2026-07-27 | $38,59 | +0,52 % | $38,56 | $39,15 | $38,21 | 161,20K |
| 2026-07-24 | $38,39 | +2,05 % | $37,66 | $38,72 | $37,53 | 131,80K |
| 2026-07-23 | $37,62 | -2,06 % | $37,89 | $38,19 | $37,28 | 206,40K |
| 2026-07-22 | $38,41 | -2,21 % | $38,14 | $39,06 | $37,86 | 273,70K |
| 2026-07-21 | $39,28 | +8,15 % | $37,75 | $39,85 | $37,32 | 483,40K |
| 2026-07-20 | $36,32 | -0,82 % | $36,56 | $36,86 | $36,11 | 132,70K |
| 2026-07-17 | $36,62 | -2,27 % | $37,08 | $37,38 | $36,38 | 143,60K |
| 2026-07-16 | $37,47 | +3,31 % | $36,07 | $37,50 | $36,07 | 160,70K |
| 2026-07-15 | $36,27 | +1,34 % | $35,84 | $36,41 | $35,84 | 118,70K |
| 2026-07-14 | $35,79 | -0,22 % | $36,07 | $36,35 | $35,67 | 124,60K |
| 2026-07-13 | $35,87 | +0,06 % | $35,85 | $36,03 | $35,63 | 90,80K |
| 2026-07-10 | $35,85 | +0,67 % | $35,72 | $36,00 | $35,55 | 133,90K |
| 2026-07-09 | $35,61 | +1,77 % | $34,90 | $35,90 | $34,90 | 182,10K |
| 2026-07-08 | $34,99 | -2,37 % | $35,77 | $35,84 | $34,69 | 134,60K |
| 2026-07-07 | $35,84 | -0,64 % | $36,40 | $36,67 | $35,77 | 200,80K |
| 2026-07-06 | $36,07 | +1,43 % | $35,56 | $36,15 | $35,56 | 129,70K |
| 2026-07-02 | $35,56 | -2,68 % | $36,60 | $37,00 | $35,38 | 147,50K |
| 2026-07-01 | $36,54 | +0,16 % | $35,81 | $36,90 | $35,81 | 247,80K |
| 2026-06-30 | $36,48 | +0,30 % | $36,37 | $36,48 | $35,95 | 243,50K |
| 2026-06-29 | $36,37 | -1,41 % | $36,70 | $36,70 | $36,09 | 187,40K |
| 2026-06-26 | $36,89 | +1,68 % | $36,26 | $37,02 | $36,26 | 575,70K |
| 2026-06-25 | $36,28 | +0,75 % | $36,01 | $36,40 | $36,01 | 127,80K |
| 2026-06-24 | $36,01 | +1,09 % | $35,73 | $36,04 | $35,70 | 154,40K |
| 2026-06-23 | $35,62 | +1,16 % | $35,13 | $35,81 | $34,98 | 238,30K |
| 2026-06-22 | $35,21 | +0,83 % | $34,78 | $35,29 | $34,68 | 113,40K |
| 2026-06-18 | $34,92 | +1,33 % | $34,99 | $35,36 | $34,63 | 363,50K |
| 2026-06-17 | $34,46 | -1,91 % | $34,93 | $35,37 | $34,11 | 278,90K |
| 2026-06-16 | $35,13 | -0,14 % | $35,42 | $35,62 | $34,93 | 155,30K |
| 2026-06-15 | $35,18 | -1,92 % | $36,00 | $36,47 | $35,11 | 189,20K |
| 2026-06-12 | $35,87 | +2,63 % | $35,18 | $35,91 | $34,75 | 149,90K |
| 2026-06-11 | $34,95 | +0,58 % | $34,94 | $35,20 | $34,00 | 207,20K |
| 2026-06-10 | $34,75 | +0,72 % | $34,69 | $35,19 | $34,03 | 215,90K |
| 2026-06-09 | $34,50 | +1,68 % | $34,02 | $34,95 | $34,02 | 141,80K |
| 2026-06-08 | $33,93 | +1,59 % | $33,58 | $34,21 | $33,53 | 127,80K |
| 2026-06-05 | $33,40 | +0,54 % | $33,16 | $33,82 | $32,98 | 129,00K |
| 2026-06-04 | $33,22 | +5,26 % | $32,14 | $33,48 | $31,69 | 219,60K |
| 2026-06-03 | $31,56 | -3,75 % | $32,50 | $32,60 | $31,55 | 186,50K |
| 2026-06-02 | $32,79 | +1,93 % | $32,02 | $32,86 | $32,01 | 104,60K |
| 2026-06-01 | $32,17 | -1,23 % | $32,23 | $32,35 | $31,74 | 169,00K |
| 2026-05-29 | $32,57 | +0,59 % | $32,27 | $32,81 | $32,20 | 144,10K |
| 2026-05-28 | $32,38 | -0,09 % | $32,38 | $32,41 | $31,75 | 107,40K |
| 2026-05-27 | $32,41 | -0,15 % | $32,52 | $32,81 | $32,21 | 98,30K |