Washington Trust Bancorp, Inc. (FRA:WT1)
Germany · Delayed Price · Currency is EUR 25.00
-0.20 (-0.79%)
At close: Jan 29, 2026
Washington Trust Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.53 | - | - |
| Dec 4, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.53 | 1.63% | - |
| Dec 3, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.14 | - | - |
| Dec 2, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.14 | - | - |
| Dec 1, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.14 | 0.82% | 122 |
| Nov 28, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 23.94 | - | - |
| Nov 27, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 23.94 | 3.39% | - |
| Nov 26, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.16 | -0.84% | - |
| Nov 25, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.35 | - | - |
| Nov 24, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.35 | 3.48% | - |
| Nov 21, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.57 | - | - |
| Nov 20, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.57 | 0.88% | - |
| Nov 19, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.37 | - | - |
| Nov 18, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.37 | -1.72% | - |
| Nov 17, 2025 | 23.80 | 23.80 | 23.20 | 23.20 | 22.76 | -1.69% | 125 |