Washington Trust Bancorp, Inc. (FRA:WT1)
Germany · Delayed Price · Currency is EUR 30.20
+0.40 (1.34%)
Last updated: Feb 23, 2026, 8:22 AM CET
Washington Trust Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.68% | - |
| Feb 19, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.33% | - |
| Feb 18, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.66% | - |
| Feb 17, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | - |
| Feb 16, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 2.03% | - |
| Feb 13, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.33% | - |
| Feb 12, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 5.63% | - |
| Feb 11, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -6.58% | - |
| Feb 10, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -1.30% | - |
| Feb 9, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 1.32% | - |
| Feb 6, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -1.30% | - |
| Feb 5, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 2.67% | - |
| Feb 4, 2026 | 30.20 | 30.20 | 30.00 | 30.00 | 30.00 | 1.35% | - |
| Feb 3, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 3.50% | - |
| Feb 2, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 1.42% | - |
| Jan 30, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 12.80% | - |
| Jan 29, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.79% | - |
| Jan 28, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| Jan 27, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 4.13% | - |
| Jan 26, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -9.02% | - |
| Jan 23, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | - |
| Jan 22, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 4.72% | - |
| Jan 21, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 1.60% | - |
| Jan 20, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -3.85% | - |
| Jan 19, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.76% | - |
| Jan 16, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 2.34% | - |
| Jan 15, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 1.59% | - |
| Jan 14, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| Jan 13, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 2.44% | - |
| Jan 12, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -3.91% | - |
| Jan 9, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -1.54% | - |
| Jan 8, 2026 | 25.20 | 26.00 | 25.20 | 26.00 | 26.00 | 3.17% | 14 |
| Jan 7, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.80% | - |
| Jan 6, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1.63% | - |
| Jan 5, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | - |
| Jan 2, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -3.15% | - |
| Dec 30, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 24.92 | 0.79% | - |
| Dec 29, 2025 | 25.40 | 25.40 | 25.20 | 25.20 | 24.73 | -1.56% | 185 |
| Dec 23, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.12 | 4.07% | - |
| Dec 22, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.14 | -6.82% | - |
| Dec 19, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 25.90 | 1.54% | - |
| Dec 18, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.51 | - | - |
| Dec 17, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.51 | - | - |
| Dec 16, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.51 | - | - |
| Dec 15, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.51 | 8.33% | - |
| Dec 12, 2025 | 26.00 | 26.00 | 24.00 | 24.00 | 23.55 | -7.69% | 100 |
| Dec 11, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.51 | 3.17% | - |
| Dec 10, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.73 | - | - |
| Dec 9, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.73 | -1.56% | - |
| Dec 8, 2025 | 24.80 | 25.60 | 24.80 | 25.60 | 25.12 | 2.40% | 52 |