U.S. markets closed

Washington Trust Bancorp, Inc. (WASH)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
26.20+0.74 (+2.91%)
Al cierre: 04:00PM EDT
26.20 0.00 (0.00%)
Fuera de horario: 04:02PM EDT
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
01 may 202425.8826.6525.6926.2026.2086,987
30 abr 202425.4025.6925.3625.4625.4699,100
29 abr 202426.2526.4225.6425.6825.6877,600
26 abr 202426.1226.4826.0626.1426.1466,100
25 abr 202426.1026.5025.6725.9925.99110,300
24 abr 202426.0626.5125.8726.4726.4771,200
23 abr 202425.5226.5625.3226.4626.4688,900
22 abr 202426.1227.3725.5525.7525.75171,300
19 abr 202424.5525.5924.4425.5525.55148,200
18 abr 202424.3024.8824.2524.6424.64100,500
17 abr 202424.5824.8324.2324.2324.2367,700
16 abr 202424.4324.6624.1124.3024.3078,700
15 abr 202425.0525.4324.2224.5424.54106,100
12 abr 202424.5925.1324.4824.9224.92145,300
11 abr 202424.7224.8124.2524.7224.7282,800
10 abr 202425.3325.3324.3424.4524.45162,100
09 abr 202425.7926.0425.6525.9525.9546,900
08 abr 202425.1325.7425.1325.7025.7057,000
05 abr 202425.1025.3325.0025.1325.1359,700
04 abr 202425.8226.1025.1225.1625.1685,100
03 abr 202425.9025.9525.2825.4125.4176,100
02 abr 202425.9026.0925.5025.9525.95124,800
01 abr 202427.1227.1426.0626.3126.3180,400
28 mar 202426.7927.0926.7326.8826.88118,700
28 mar 20240.56 Dividendo
27 mar 202426.3227.4726.3227.4726.9189,100
26 mar 202426.7426.7926.3026.3225.7886,100
25 mar 202426.0026.5425.9526.4625.9280,400
22 mar 202426.5726.7325.7325.7325.2179,000
21 mar 202425.9826.6925.9826.4125.8798,200
20 mar 202424.7326.4024.6525.9025.3796,000
19 mar 202424.4724.9024.4724.7024.2074,300
18 mar 202425.1025.1324.5024.5324.0392,800
15 mar 202424.9525.5324.9525.1524.64302,400
14 mar 202425.7525.7724.8824.9624.45111,700
13 mar 202425.9326.3625.7525.8225.2967,600
12 mar 202426.0226.0925.6825.9825.4582,900
11 mar 202426.1826.4226.0526.1025.5784,400
08 mar 202426.8326.9726.1626.1625.6347,100
07 mar 202426.6026.8926.2926.3525.8154,900
06 mar 202426.2926.6425.6026.2225.6991,800
05 mar 202425.4626.5225.4626.2425.7193,600
04 mar 202425.8226.2625.4925.6525.1392,800
01 mar 202425.5625.7525.0525.7525.23108,900
29 feb 202426.0026.5425.6625.7425.22101,800
28 feb 202425.5025.6925.3725.5825.0656,700
27 feb 202425.9126.1525.5125.5124.9979,200
26 feb 202425.8726.0925.5125.7425.2281,700
23 feb 202425.8926.3225.5025.9925.46111,000
22 feb 202426.3426.7025.6225.8225.29102,600
21 feb 202426.4926.6026.2426.4625.9245,300
20 feb 202426.8527.3026.6126.7026.1640,200
16 feb 202427.0827.4226.6727.0926.5455,800
15 feb 202426.4527.7326.4027.5727.0187,500
14 feb 202426.1926.4525.5526.2925.75114,500
13 feb 202426.7026.7025.2025.4924.97136,100
12 feb 202426.4027.7926.4027.5326.97114,000
09 feb 202425.8026.4425.2326.3825.8490,700
08 feb 202425.7125.7325.2325.6425.1292,900
07 feb 202425.7426.1025.0525.7225.20106,800
06 feb 202426.1626.6625.8126.0425.5163,600
05 feb 202426.4826.7125.9126.2125.68119,000
02 feb 202426.6927.2426.4526.7626.21105,700
01 feb 202427.9028.2026.2627.3626.80141,000
31 ene 202429.0829.3327.8127.8127.24145,100
30 ene 202430.0730.4329.9830.1329.5259,900
29 ene 202429.1830.3829.1230.3829.7660,300
26 ene 202429.1229.8828.8429.3128.7175,300
25 ene 202431.0031.3328.0129.1928.59172,400
24 ene 202430.7531.1330.4730.7830.1575,200
23 ene 202430.8631.4430.2630.4329.8164,200
22 ene 202430.0630.7130.0330.6630.0360,900
19 ene 202429.1529.6028.8129.6029.0048,200
18 ene 202429.0629.3328.7229.0228.4340,300
17 ene 202428.5529.2228.4428.9728.3859,900
16 ene 202429.3029.5828.9228.9428.3572,500
12 ene 202430.5130.9929.4129.8829.2774,600
11 ene 202430.0930.2629.4430.0629.4558,100
10 ene 202430.0530.5129.9230.4329.8158,700
09 ene 202430.3630.3929.9130.0929.4861,300
08 ene 202430.5630.7430.3630.6129.9948,500
05 ene 202430.1431.0030.1430.6830.05105,000
04 ene 202430.4531.1430.3630.4129.7989,500
03 ene 202431.7831.7830.6130.6230.0093,100
02 ene 202432.1232.8531.8932.0931.4489,100
29 dic 202333.2733.2732.3032.3831.72105,100
29 dic 20230.56 Dividendo
28 dic 202333.2333.6433.0433.3532.1286,500
27 dic 202333.9433.9633.3633.5632.3286,900
26 dic 202332.9233.7732.6433.6432.40129,400
22 dic 202332.3032.8232.2332.6231.4277,000
21 dic 202332.1732.2831.5632.0030.8259,500
20 dic 202332.0832.6531.6231.6630.49148,800
19 dic 202331.7532.7331.5432.2431.0584,100
18 dic 202332.1432.2131.3531.6730.5077,900
15 dic 202333.0233.1731.9232.0630.88447,800
14 dic 202332.0533.1032.0532.8831.67146,800
13 dic 202329.2931.7629.2231.5730.41156,300
12 dic 202329.5829.6729.3429.3528.2750,600
11 dic 202329.4429.9529.4329.6028.5193,100
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...