Washington Trust Bancorp, Inc. (FRA:WT1)
Germany
· Delayed Price · Currency is EUR 25.00
0.00 (0.00%)
Last updated: Dec 5, 2025, 8:02 AM CET
Washington Trust Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1.63% | - |
| Dec 3, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | - |
| Dec 2, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | - |
| Dec 1, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.82% | 122 |
| Nov 28, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Nov 27, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 3.39% | - |
| Nov 26, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.84% | - |
| Nov 25, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Nov 24, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 3.48% | - |
| Nov 21, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Nov 20, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.88% | - |
| Nov 19, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Nov 18, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -1.72% | - |
| Nov 17, 2025 | 23.80 | 23.80 | 23.20 | 23.20 | 23.20 | -1.69% | 125 |
| Nov 14, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.84% | - |
| Nov 13, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.83% | - |
| Nov 12, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.83% | - |
| Nov 11, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.83% | - |
| Nov 10, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.84% | - |
| Nov 7, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.83% | - |
| Nov 6, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1.69% | - |
| Nov 5, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.85% | - |
| Nov 4, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Nov 3, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.85% | - |
| Oct 31, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.85% | - |
| Oct 30, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -1.68% | - |
| Oct 29, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Oct 28, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Oct 27, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.85% | - |
| Oct 24, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| Oct 23, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| Oct 22, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 3.51% | - |
| Oct 21, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 3.64% | - |
| Oct 20, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 2.80% | - |
| Oct 17, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -6.14% | - |
| Oct 16, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -1.72% | - |
| Oct 15, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 2.65% | - |
| Oct 14, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Oct 13, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -1.74% | - |
| Oct 10, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -4.96% | - |
| Oct 9, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -1.63% | - |
| Oct 8, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -1.60% | - |
| Oct 7, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -1.57% | - |
| Oct 6, 2025 | 24.40 | 25.40 | 24.40 | 25.40 | 25.40 | 5.83% | 105 |
| Oct 3, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.84% | - |
| Oct 2, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Oct 1, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -3.25% | - |
| Sep 30, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.12 | -3.91% | - |
| Sep 29, 2025 | 24.80 | 25.60 | 24.80 | 25.60 | 25.10 | 3.23% | 5 |
| Sep 26, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.32 | - | - |
| Sep 25, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.32 | 3.33% | - |
| Sep 24, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.53 | -4.00% | - |
| Sep 23, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.51 | -0.79% | - |
| Sep 22, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.71 | -1.56% | - |
| Sep 19, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.10 | 4.92% | - |
| Sep 18, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 23.93 | 0.83% | - |
| Sep 17, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 23.73 | -1.63% | - |
| Sep 16, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.12 | -3.15% | - |
| Sep 15, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 24.91 | 0.79% | - |
| Sep 12, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.71 | - | - |
| Sep 11, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.71 | - | - |
| Sep 10, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.71 | -0.79% | - |
| Sep 9, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 24.91 | - | - |
| Sep 8, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 24.91 | -2.31% | - |
| Sep 5, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.50 | 1.56% | - |
| Sep 4, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.10 | -0.78% | - |
| Sep 3, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.30 | 0.78% | - |
| Sep 2, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.10 | 3.23% | - |
| Sep 1, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.32 | -3.88% | - |
| Aug 29, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.30 | -1.53% | - |
| Aug 28, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 25.69 | 2.34% | - |
| Aug 27, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.10 | 1.59% | 110 |
| Aug 26, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.71 | - | - |
| Aug 25, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.71 | 4.13% | - |
| Aug 22, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 23.73 | 0.83% | - |
| Aug 21, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.53 | 0.84% | - |
| Aug 20, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.34 | -1.65% | - |
| Aug 19, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 23.73 | 1.68% | - |
| Aug 18, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.34 | -3.25% | - |
| Aug 15, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.12 | -0.81% | - |
| Aug 14, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.32 | 0.81% | - |
| Aug 13, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.12 | 5.13% | - |
| Aug 12, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 22.95 | - | - |
| Aug 11, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 22.95 | 0.86% | - |
| Aug 8, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 22.75 | - | 110 |
| Aug 7, 2025 | 23.00 | 23.20 | 23.00 | 23.20 | 22.75 | - | 110 |
| Aug 6, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 22.75 | - | - |
| Aug 5, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 22.75 | 1.75% | - |
| Aug 4, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.36 | -2.56% | - |
| Aug 1, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 22.95 | -0.85% | - |
| Jul 31, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.14 | -1.67% | - |
| Jul 29, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.53 | 2.56% | - |
| Jul 28, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 22.95 | - | - |
| Jul 25, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 22.95 | -1.68% | - |
| Jul 24, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.34 | -0.83% | - |
| Jul 23, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.53 | -3.23% | - |
| Jul 22, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.32 | - | - |
| Jul 21, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.32 | -0.80% | - |
| Jul 18, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.51 | 1.63% | - |
| Jul 17, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.12 | 0.82% | - |