Washington Trust Bancorp, Inc. (FRA:WT1)
Germany · Delayed Price · Currency is EUR 32.80
-1.00 (-2.96%)
At close: Aug 26, 2026
FRA:WT1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -2.96% | - |
| Aug 25, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 3.05% | - |
| Aug 24, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 1.23% | - |
| Aug 21, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - | - |
| Aug 20, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -5.81% | - |
| Aug 19, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | - |
| Aug 18, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 2.38% | - |
| Aug 17, 2026 | 34.20 | 34.20 | 33.60 | 33.60 | 33.60 | -2.33% | - |
| Aug 14, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 2.38% | - |
| Aug 13, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 0.60% | - |
| Aug 12, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 2.45% | - |
| Aug 11, 2026 | 32.80 | 32.80 | 32.60 | 32.60 | 32.60 | -1.81% | - |
| Aug 10, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -1.19% | - |
| Aug 7, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -0.59% | - |
| Aug 6, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -0.59% | - |
| Aug 5, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 0.59% | - |
| Aug 4, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 1.81% | - |
| Aug 3, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -1.19% | - |
| Jul 31, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -0.59% | - |
| Jul 30, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -1.17% | - |
| Jul 29, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 1.79% | - |
| Jul 28, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 1.82% | - |
| Jul 27, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1.23% | - |
| Jul 24, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -0.61% | - |
| Jul 23, 2026 | 33.00 | 33.00 | 32.80 | 32.80 | 32.80 | -3.53% | - |
| Jul 22, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 8.28% | - |
| Jul 21, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.63% | - |
| Jul 20, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -2.47% | - |
| Jul 17, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 3.85% | - |
| Jul 16, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 1.30% | - |
| Jul 15, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.65% | - |
| Jul 14, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 9.15% | - |
| Jul 13, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -7.19% | - |
| Jul 10, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 1.32% | - |
| Jul 9, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -2.58% | - |
| Jul 8, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.64% | - |
| Jul 7, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -6.59% | - |
| Jul 6, 2026 | 30.80 | 33.40 | 30.80 | 33.40 | 33.40 | 9.15% | 8 |
| Jul 3, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -3.77% | - |
| Jul 2, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 8.16% | - |
| Jul 1, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -5.50% | - |
| Jun 30, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.11 | -1.25% | - |
| Jun 29, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.50 | 6.67% | - |
| Jun 26, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.53 | -3.85% | - |
| Jun 25, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 30.72 | 5.41% | - |
| Jun 24, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.14 | -5.13% | - |
| Jun 23, 2026 | 30.60 | 31.20 | 30.60 | 31.20 | 30.72 | 3.31% | 75 |
| Jun 22, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 29.73 | - | - |
| Jun 19, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 29.73 | 2.72% | - |
| Jun 18, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 28.94 | -0.68% | - |