Washington Trust Bancorp Inc (WASH) — Kurshistorie

Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.

Tägliche Kurse

Datum	Eröffnung	Hoch	Tief	Schluss	Veränd. %	Volumen
2026-10-16	37.14	37.61	36.81	37.06	-0.03%	108,800
2026-10-15	37.02	37.38	36.66	37.07	+0.90%	111,100
2026-10-14	36.50	37.02	36.32	36.74	-0.89%	169,400
2026-10-13	37.42	37.68	36.88	37.07	-0.56%	105,300
2026-10-12	37.06	37.49	36.97	37.28	+0.57%	109,700
2026-10-09	37.35	37.42	36.75	37.07	-0.75%	144,500
2026-10-08	37.41	37.54	36.68	37.35	-0.24%	230,000
2026-10-07	37.66	37.87	37.07	37.44	-2.04%	158,600
2026-10-06	38.30	38.67	38.17	38.22	+0.26%	97,400
2026-10-05	38.30	38.42	37.90	38.12	-0.88%	102,200
2026-10-02	38.14	38.71	37.76	38.46	+1.80%	79,600
2026-10-01	37.16	37.81	36.59	37.78	-0.55%	110,900
2026-09-30	38.08	38.15	37.67	37.99	+0.13%	116,900
2026-09-29	38.40	38.66	37.54	37.94	-1.43%	104,700
2026-09-28	38.78	38.78	38.24	38.49	-0.95%	95,500
2026-09-25	38.96	39.29	38.70	38.86	+0.36%	106,300
2026-09-24	38.43	38.77	38.03	38.72	+1.26%	78,700
2026-09-23	38.73	38.80	38.07	38.24	-1.72%	101,000
2026-09-22	39.45	39.66	38.77	38.91	-0.64%	118,300
2026-09-21	39.54	39.64	39.14	39.16	-0.38%	113,500
2026-09-18	39.14	39.43	38.63	39.31	-0.23%	320,000
2026-09-17	39.48	39.59	39.01	39.40	+0.43%	86,100
2026-09-16	40.18	40.18	38.54	39.23	-2.24%	126,600
2026-09-15	39.89	40.40	39.68	40.13	+0.68%	107,700
2026-09-14	39.85	40.42	39.69	39.86	-0.33%	133,000
2026-09-11	40.28	40.28	39.60	39.99	+0.35%	113,600
2026-09-10	39.30	39.91	39.04	39.85	+1.24%	113,900
2026-09-09	39.42	39.58	39.08	39.36	-1.06%	161,800
2026-09-08	40.11	40.28	39.64	39.78	-1.19%	118,000
2026-09-04	39.60	40.54	39.60	40.26	+1.28%	154,900
2026-09-03	39.79	40.10	39.52	39.75	+0.73%	119,800
2026-09-02	38.80	39.60	38.47	39.46	+2.33%	132,900
2026-09-01	39.01	39.31	38.49	38.56	-1.46%	158,100
2026-08-31	39.47	39.47	38.88	39.13	-0.86%	230,800
2026-08-28	39.93	40.13	39.42	39.47	-0.93%	177,800
2026-08-27	39.54	39.85	39.00	39.84	+0.28%	102,700
2026-08-26	39.68	39.81	39.50	39.73	+0.43%	81,700
2026-08-25	39.89	39.89	39.27	39.56	-0.40%	77,700
2026-08-24	39.74	40.00	39.66	39.72	+0.03%	202,200
2026-08-21	39.76	39.90	39.26	39.71	+0.86%	219,300
2026-08-20	38.89	39.61	38.62	39.37	+0.46%	145,100
2026-08-19	40.21	40.43	39.10	39.19	-2.39%	197,500
2026-08-18	40.30	40.31	39.93	40.15	-0.17%	129,400
2026-08-17	40.02	40.40	39.94	40.22	+0.07%	108,800
2026-08-14	40.17	40.50	39.87	40.19	+0.00%	160,500
2026-08-13	39.58	40.27	39.58	40.19	+2.16%	143,200
2026-08-12	39.14	39.54	38.97	39.34	+0.87%	77,300
2026-08-11	38.72	39.20	38.57	39.00	+1.25%	77,900
2026-08-10	38.56	38.84	38.19	38.52	-0.85%	83,100
2026-08-07	39.04	39.34	38.67	38.85	-0.56%	65,400
2026-08-06	39.69	39.75	38.90	39.07	-1.01%	115,700
2026-08-05	39.96	39.96	39.01	39.47	-1.13%	127,000
2026-08-04	39.68	40.25	39.61	39.92	+0.78%	149,700
2026-08-03	39.55	39.77	38.65	39.61	+1.62%	174,300
2026-07-31	39.18	39.60	38.51	38.98	-0.56%	115,400
2026-07-30	39.28	39.68	38.93	39.20	-0.08%	127,000
2026-07-29	39.25	39.64	38.97	39.23	-0.81%	153,000
2026-07-28	38.99	39.66	38.94	39.55	+2.49%	130,200
2026-07-27	38.56	39.15	38.21	38.59	+0.52%	161,200
2026-07-24	37.66	38.72	37.53	38.39	+2.05%	131,800
2026-07-23	37.89	38.19	37.28	37.62	-2.06%	206,400
2026-07-22	38.14	39.06	37.86	38.41	-2.21%	273,700
2026-07-21	37.75	39.85	37.32	39.28	+8.15%	483,400
2026-07-20	36.56	36.86	36.11	36.32	-0.82%	132,700
2026-07-17	37.08	37.38	36.38	36.62	-2.27%	143,600
2026-07-16	36.07	37.50	36.07	37.47	+3.31%	160,700
2026-07-15	35.84	36.41	35.84	36.27	+1.34%	118,700
2026-07-14	36.07	36.35	35.67	35.79	-0.22%	124,600
2026-07-13	35.85	36.03	35.63	35.87	+0.06%	90,800
2026-07-10	35.72	36.00	35.55	35.85	+0.67%	133,900
2026-07-09	34.90	35.90	34.90	35.61	+1.77%	182,100
2026-07-08	35.77	35.84	34.69	34.99	-2.37%	134,600
2026-07-07	36.40	36.67	35.77	35.84	-0.64%	200,800
2026-07-06	35.56	36.15	35.56	36.07	+1.43%	129,700
2026-07-02	36.60	37.00	35.38	35.56	-2.68%	147,500
2026-07-01	35.81	36.90	35.81	36.54	+0.16%	247,800
2026-06-30	36.37	36.48	35.95	36.48	+0.30%	243,500
2026-06-29	36.70	36.70	36.09	36.37	-1.41%	187,400
2026-06-26	36.26	37.02	36.26	36.89	+1.68%	575,700
2026-06-25	36.01	36.40	36.01	36.28	+0.75%	127,800
2026-06-24	35.73	36.04	35.70	36.01	+1.09%	154,400
2026-06-23	35.13	35.81	34.98	35.62	+1.16%	238,300
2026-06-22	34.78	35.29	34.68	35.21	+0.83%	113,400
2026-06-18	34.99	35.36	34.63	34.92	+1.33%	363,500
2026-06-17	34.93	35.37	34.11	34.46	-1.91%	278,900
2026-06-16	35.42	35.62	34.93	35.13	-0.14%	155,300
2026-06-15	36.00	36.47	35.11	35.18	-1.92%	189,200
2026-06-12	35.18	35.91	34.75	35.87	+2.63%	149,900
2026-06-11	34.94	35.20	34.00	34.95	+0.58%	207,200
2026-06-10	34.69	35.19	34.03	34.75	+0.72%	215,900
2026-06-09	34.02	34.95	34.02	34.50	+1.68%	141,800
2026-06-08	33.58	34.21	33.53	33.93	+1.59%	127,800
2026-06-05	33.16	33.82	32.98	33.40	+0.54%	129,000
2026-06-04	32.14	33.48	31.69	33.22	+5.26%	219,600
2026-06-03	32.50	32.60	31.55	31.56	-3.75%	186,500
2026-06-02	32.02	32.86	32.01	32.79	+1.93%	104,600
2026-06-01	32.23	32.35	31.74	32.17	-1.23%	169,000
2026-05-29	32.27	32.81	32.20	32.57	+0.59%	144,100
2026-05-28	32.38	32.41	31.75	32.38	-0.09%	107,400
2026-05-27	32.52	32.81	32.21	32.41	-0.15%	98,300
2026-05-26	32.43	32.68	31.66	32.46	+1.15%	123,300
2026-05-22	32.43	32.61	32.04	32.09	-0.74%	193,200
2026-05-21	31.88	32.43	31.60	32.33	+0.65%	208,900
2026-05-20	31.43	32.42	31.39	32.12	+2.20%	192,700
2026-05-19	31.38	31.80	31.07	31.43	-0.41%	180,500
2026-05-18	31.04	31.83	30.99	31.56	+2.07%	139,000
2026-05-15	31.18	31.32	30.71	30.92	-1.15%	170,100
2026-05-14	31.46	31.99	31.25	31.28	-0.29%	136,300
2026-05-13	31.49	31.91	31.33	31.37	-0.92%	145,000
2026-05-12	31.51	31.91	30.92	31.66	+0.16%	152,800
2026-05-11	32.48	32.48	31.50	31.61	-2.23%	189,200
2026-05-08	32.34	32.49	31.93	32.33	+0.40%	134,400
2026-05-07	32.03	32.48	31.66	32.20	+0.66%	178,500
2026-05-06	32.00	32.34	31.79	31.99	+0.72%	208,500
2026-05-05	31.26	31.94	31.26	31.76	+1.70%	150,100
2026-05-04	31.80	32.17	31.18	31.23	-2.22%	198,100
2026-05-01	31.28	32.14	31.24	31.94	+1.62%	260,300
2026-04-30	30.83	31.75	30.82	31.43	+1.32%	213,200
2026-04-29	32.04	32.08	30.94	31.02	-2.97%	214,500
2026-04-28	32.08	32.46	31.71	31.97	+1.07%	253,700
2026-04-27	30.97	31.81	30.62	31.63	+2.66%	313,000
2026-04-24	31.26	31.40	30.80	30.81	-2.00%	231,700
2026-04-23	30.36	31.57	30.36	31.44	+4.11%	253,200
2026-04-22	30.16	30.90	29.94	30.20	+0.67%	429,400
2026-04-21	31.36	33.02	29.90	30.00	-16.90%	848,000
2026-04-20	35.97	36.48	35.03	36.10	+0.36%	122,800
2026-04-17	35.69	36.57	35.40	35.97	+2.07%	130,800
2026-04-16	35.47	35.58	34.92	35.24	-1.04%	137,300
2026-04-15	36.41	36.41	35.61	35.61	-2.25%	145,500
2026-04-14	35.67	36.56	35.36	36.43	+1.93%	399,100
2026-04-13	35.58	35.84	35.32	35.74	+0.11%	203,400
2026-04-10	35.63	35.94	35.10	35.70	-0.06%	189,500
2026-04-09	34.80	35.82	34.77	35.72	+2.12%	154,300
2026-04-08	35.18	35.76	34.66	34.98	+1.39%	112,500
2026-04-07	34.06	34.66	33.99	34.50	+1.00%	122,800
2026-04-06	33.49	34.24	33.21	34.16	+1.43%	102,500
2026-04-02	32.96	33.73	32.58	33.68	+0.75%	127,200
2026-04-01	32.96	33.59	32.96	33.43	-0.09%	167,600
2026-03-31	33.49	33.49	32.71	33.46	+1.67%	232,100
2026-03-30	32.98	33.06	32.50	32.91	+0.83%	200,300
2026-03-27	32.84	33.13	32.52	32.64	-1.60%	137,500
2026-03-26	32.94	33.28	32.85	33.17	+0.03%	137,700
2026-03-25	33.63	33.63	32.95	33.16	+0.06%	143,700
2026-03-24	32.62	33.36	32.49	33.14	+0.70%	146,600
2026-03-23	32.65	33.43	32.36	32.91	+2.43%	197,100
2026-03-20	32.27	32.38	31.67	32.13	-0.28%	404,500
2026-03-19	31.85	32.58	31.51	32.22	+0.66%	263,100
2026-03-18	32.02	32.34	31.77	32.01	-0.47%	391,200
2026-03-17	32.53	32.56	31.81	32.16	-0.28%	194,700
2026-03-16	32.35	32.61	32.19	32.25	+0.34%	207,200
2026-03-13	33.07	33.09	32.00	32.14	-1.47%	144,900
2026-03-12	31.86	32.78	31.56	32.62	+0.46%	177,100
2026-03-11	32.63	33.27	32.02	32.47	-1.31%	155,400
2026-03-10	32.88	33.59	32.46	32.90	+0.06%	188,300
2026-03-09	32.91	33.10	31.96	32.88	-1.11%	161,200
2026-03-06	32.71	33.28	32.00	33.25	-1.31%	232,300
2026-03-05	34.14	34.27	33.35	33.69	-2.06%	90,000
2026-03-04	34.48	34.70	34.01	34.40	+0.91%	149,500
2026-03-03	33.33	34.22	33.33	34.09	-0.81%	176,700
2026-03-02	33.18	34.43	32.08	34.37	+2.02%	151,900
2026-02-27	34.46	35.45	33.43	33.69	-4.02%	165,100
2026-02-26	35.05	35.45	34.50	35.10	+0.14%	109,500
2026-02-25	34.38	35.06	34.06	35.05	+3.06%	76,300
2026-02-24	34.23	34.52	33.77	34.01	-0.76%	81,100
2026-02-23	35.96	36.26	33.77	34.27	-4.65%	139,700
2026-02-20	35.37	35.99	35.01	35.94	+1.61%	110,200
2026-02-19	35.03	35.38	34.78	35.37	+0.74%	144,500
2026-02-18	35.82	36.59	35.00	35.11	-2.04%	84,400
2026-02-17	36.07	36.52	35.74	35.84	-0.17%	111,400
2026-02-13	35.46	36.18	35.23	35.90	+1.01%	88,400
2026-02-12	36.08	36.24	34.86	35.54	-0.62%	133,900
2026-02-11	36.34	36.68	35.47	35.76	-1.30%	96,300
2026-02-10	36.62	36.92	35.84	36.23	-1.15%	125,900
2026-02-09	36.47	37.08	36.38	36.65	-0.27%	104,900
2026-02-06	36.53	37.00	36.42	36.75	+1.07%	165,700
2026-02-05	36.41	36.88	35.30	36.36	-0.57%	145,000
2026-02-04	35.94	36.97	35.82	36.57	+2.38%	145,500
2026-02-03	35.14	36.09	34.95	35.72	+1.30%	290,900
2026-02-02	34.37	35.70	34.05	35.26	+2.59%	273,800
2026-01-30	33.81	34.95	33.61	34.37	+1.03%	252,700
2026-01-29	31.70	34.36	31.37	34.02	+12.69%	406,400
2026-01-28	30.27	30.63	29.98	30.19	-0.43%	129,600
2026-01-27	30.23	30.40	29.93	30.32	+0.46%	79,000
2026-01-26	30.10	30.42	29.76	30.18	+0.03%	73,400
2026-01-23	31.34	31.34	30.10	30.17	-4.16%	87,600
2026-01-22	31.39	31.94	31.00	31.48	+0.16%	115,300
2026-01-21	30.01	31.52	30.01	31.43	+5.05%	109,500
2026-01-20	29.98	30.22	29.65	29.92	-1.77%	86,800
2026-01-16	30.61	30.69	30.30	30.46	-0.46%	79,900
2026-01-15	30.13	30.79	29.90	30.60	+1.69%	102,600
2026-01-14	29.51	30.10	29.43	30.09	+1.79%	113,200
2026-01-13	29.80	29.94	29.48	29.56	-0.44%	90,400
2026-01-12	29.64	29.99	29.50	29.69	-0.50%	67,800
2026-01-09	30.36	30.40	29.75	29.84	-1.52%	96,700
2026-01-08	29.40	30.71	29.40	30.30	+2.43%	106,000
2026-01-07	29.63	29.81	29.26	29.58	-0.10%	100,700
2026-01-06	29.36	29.73	29.06	29.61	+0.27%	147,300
2026-01-05	28.79	29.92	28.79	29.53	+2.39%	132,800
2026-01-02	28.95	29.08	28.51	28.84	-2.40%	109,100
2025-12-31	29.82	29.90	29.35	29.55	-0.37%	139,300
2025-12-30	30.05	30.34	29.59	29.66	-1.26%	75,700
2025-12-29	30.22	30.35	29.84	30.04	-0.60%	112,400
2025-12-26	30.21	30.40	30.09	30.22	+0.13%	98,000
2025-12-24	30.09	30.30	30.04	30.18	+0.30%	65,700
2025-12-23	30.45	30.67	30.06	30.09	-1.25%	83,000
2025-12-22	30.49	30.83	30.36	30.47	-0.16%	146,700
2025-12-19	31.10	31.31	30.27	30.52	-2.37%	327,900
2025-12-18	31.20	31.48	31.00	31.26	+0.84%	104,400
2025-12-17	30.71	31.13	30.71	31.00	+0.81%	109,800
2025-12-16	30.90	31.01	30.63	30.75	-0.13%	104,000
2025-12-15	30.96	30.96	30.62	30.79	+0.03%	134,300
2025-12-12	30.89	31.00	30.45	30.78	-0.32%	112,400
2025-12-11	30.62	31.03	30.61	30.88	+0.59%	114,700
2025-12-10	29.61	30.73	29.61	30.70	+3.61%	150,900
2025-12-09	29.62	30.07	29.61	29.63	-0.03%	109,900
2025-12-08	29.25	29.75	29.23	29.64	+1.89%	97,700
2025-12-05	29.27	29.45	29.05	29.09	-0.99%	80,100
2025-12-04	29.59	29.72	29.26	29.38	-0.71%	87,800
2025-12-03	28.98	29.69	28.92	29.59	+2.67%	125,200
2025-12-02	28.90	29.01	28.67	28.82	+0.24%	76,200
2025-12-01	28.12	28.86	28.12	28.75	+1.23%	88,900
2025-11-28	28.60	28.63	28.28	28.40	-0.66%	40,200
2025-11-26	28.44	28.79	28.40	28.59	-0.07%	100,100
2025-11-25	27.59	28.76	27.59	28.61	+3.62%	134,000
2025-11-24	27.55	27.76	27.44	27.61	-0.36%	79,200
2025-11-21	26.75	27.96	26.75	27.71	+3.82%	112,200
2025-11-20	26.85	27.45	26.64	26.69	-0.30%	79,000
2025-11-19	26.75	26.84	26.52	26.77	+0.34%	77,200
2025-11-18	26.65	27.13	26.65	26.68	+0.08%	86,400
2025-11-17	27.65	27.94	26.58	26.66	-4.14%	108,000
2025-11-14	27.77	27.83	27.45	27.81	+0.07%	121,800
2025-11-13	27.87	28.17	27.67	27.79	-0.82%	87,100
2025-11-12	28.08	28.56	27.93	28.02	-0.36%	131,800
2025-11-11	28.22	28.46	28.03	28.12	-0.25%	70,300
2025-11-10	28.28	28.44	27.78	28.19	+0.11%	120,400
2025-11-07	27.58	28.16	27.43	28.16	+1.96%	106,100
2025-11-06	27.88	27.99	27.47	27.62	-1.07%	100,800
2025-11-05	27.43	28.01	27.38	27.92	+1.94%	126,800
2025-11-04	27.20	27.48	26.86	27.39	+0.15%	157,800
2025-11-03	27.11	27.36	26.75	27.35	+0.40%	115,600
2025-10-31	27.43	27.50	27.01	27.24	-0.69%	132,300
2025-10-30	27.34	28.00	27.30	27.43	+0.15%	116,500
2025-10-29	27.72	28.18	27.19	27.39	-1.90%	132,500
2025-10-28	27.97	28.06	27.70	27.92	-0.04%	95,300
2025-10-27	27.86	28.12	27.75	27.93	+0.40%	120,800
2025-10-24	27.79	28.06	27.70	27.82	+0.91%	79,500
2025-10-23	27.48	27.86	27.35	27.57	+0.22%	125,500
2025-10-22	27.63	27.74	27.25	27.51	-0.15%	161,300
2025-10-21	27.00	28.29	27.00	27.55	+2.65%	250,600
2025-10-20	26.00	26.89	25.95	26.84	+3.83%	185,800

Die letzten 250 Handelstage, neueste zuerst.

Saisonale Renditen

Historisch bester Monat: Jan (+14.10%). Schwächster Monat: Apr (-6.78%). Basis: 2 Jahre täglicher Daten (2025–2026).

Jan+14.10%
Feb-2.34%
Mär-3.01%
Apr-6.78%
Mai+0.45%
Jun+8.32%
Jul+0.24%
Aug+6.77%
Sep-2.94%
Okt-3.68%
Nov+3.84%
Dez+2.78%

FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16

Schnelle Antworten

Wie lautet der letzte Schlusskurs von Washington Trust Bancorp Inc (WASH)?

37.06 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.

Wo liegen 52-Wochen-Hoch und -Tief von WASH?

40.54 im Hoch und 25.23 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.

Welches ist historisch der stärkste und der schwächste Monat von Washington Trust Bancorp Inc?

Historisch war der stärkste Kalendermonat von WASH der Jan (Durchschnitt +14.10%), der schwächste der Apr (Durchschnitt -6.78%) — Basis: 2 Jahre täglicher Daten (2025–2026).

Wie viele Jahre deckt die Saisonalität ab?

2 Jahre (2025–2026), berechnet aus 449 Tageskerzen im Closelook-Datenlake.