Washington Trust Bancorp, Inc. (WASH)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:58PM EDT. Mercado abierto.
Periodo de tiempo:
15 may 2023 - 15 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 15 may 2024 | 27.50 | 27.65 | 27.12 | 27.29 | 27.29 | 53,959 |
| 14 may 2024 | 27.17 | 27.33 | 26.99 | 27.25 | 27.25 | 56,100 |
| 13 may 2024 | 26.95 | 27.14 | 26.76 | 26.78 | 26.78 | 57,200 |
| 10 may 2024 | 27.08 | 27.10 | 26.69 | 26.81 | 26.81 | 64,300 |
| 09 may 2024 | 26.70 | 27.07 | 26.48 | 27.05 | 27.05 | 76,000 |
| 08 may 2024 | 26.01 | 26.73 | 25.96 | 26.73 | 26.73 | 54,900 |
| 07 may 2024 | 26.60 | 26.75 | 26.15 | 26.18 | 26.18 | 55,200 |
| 06 may 2024 | 26.61 | 26.94 | 26.49 | 26.55 | 26.55 | 80,300 |
| 03 may 2024 | 26.91 | 27.00 | 26.42 | 26.54 | 26.54 | 68,200 |
| 02 may 2024 | 26.49 | 26.71 | 26.27 | 26.38 | 26.38 | 77,700 |
| 01 may 2024 | 25.69 | 26.65 | 25.69 | 26.20 | 26.20 | 87,600 |
| 30 abr 2024 | 25.40 | 25.69 | 25.36 | 25.46 | 25.46 | 99,100 |
| 29 abr 2024 | 26.25 | 26.42 | 25.64 | 25.68 | 25.68 | 77,600 |
| 26 abr 2024 | 26.12 | 26.48 | 26.06 | 26.14 | 26.14 | 66,100 |
| 25 abr 2024 | 26.10 | 26.50 | 25.67 | 25.99 | 25.99 | 110,300 |
| 24 abr 2024 | 26.06 | 26.51 | 25.87 | 26.47 | 26.47 | 71,200 |
| 23 abr 2024 | 25.52 | 26.56 | 25.32 | 26.46 | 26.46 | 88,900 |
| 22 abr 2024 | 26.12 | 27.37 | 25.55 | 25.75 | 25.75 | 171,300 |
| 19 abr 2024 | 24.55 | 25.59 | 24.44 | 25.55 | 25.55 | 148,200 |
| 18 abr 2024 | 24.30 | 24.88 | 24.25 | 24.64 | 24.64 | 100,500 |
| 17 abr 2024 | 24.58 | 24.83 | 24.23 | 24.23 | 24.23 | 67,700 |
| 16 abr 2024 | 24.43 | 24.66 | 24.11 | 24.30 | 24.30 | 78,700 |
| 15 abr 2024 | 25.05 | 25.43 | 24.22 | 24.54 | 24.54 | 106,100 |
| 12 abr 2024 | 24.59 | 25.13 | 24.48 | 24.92 | 24.92 | 145,300 |
| 11 abr 2024 | 24.72 | 24.81 | 24.25 | 24.72 | 24.72 | 82,800 |
| 10 abr 2024 | 25.33 | 25.33 | 24.34 | 24.45 | 24.45 | 162,100 |
| 09 abr 2024 | 25.79 | 26.04 | 25.65 | 25.95 | 25.95 | 46,900 |
| 08 abr 2024 | 25.13 | 25.74 | 25.13 | 25.70 | 25.70 | 57,000 |
| 05 abr 2024 | 25.10 | 25.33 | 25.00 | 25.13 | 25.13 | 59,700 |
| 04 abr 2024 | 25.82 | 26.10 | 25.12 | 25.16 | 25.16 | 85,100 |
| 03 abr 2024 | 25.90 | 25.95 | 25.28 | 25.41 | 25.41 | 76,100 |
| 02 abr 2024 | 25.90 | 26.09 | 25.50 | 25.95 | 25.95 | 124,800 |
| 01 abr 2024 | 27.12 | 27.14 | 26.06 | 26.31 | 26.31 | 80,400 |
| 28 mar 2024 | 26.79 | 27.09 | 26.73 | 26.88 | 26.88 | 118,700 |
| 28 mar 2024 | 0.56 Dividendo | |||||
| 27 mar 2024 | 26.32 | 27.47 | 26.32 | 27.47 | 26.91 | 89,100 |
| 26 mar 2024 | 26.74 | 26.79 | 26.30 | 26.32 | 25.78 | 86,100 |
| 25 mar 2024 | 26.00 | 26.54 | 25.95 | 26.46 | 25.92 | 80,400 |
| 22 mar 2024 | 26.57 | 26.73 | 25.73 | 25.73 | 25.21 | 79,000 |
| 21 mar 2024 | 25.98 | 26.69 | 25.98 | 26.41 | 25.87 | 98,200 |
| 20 mar 2024 | 24.73 | 26.40 | 24.65 | 25.90 | 25.37 | 96,000 |
| 19 mar 2024 | 24.47 | 24.90 | 24.47 | 24.70 | 24.20 | 74,300 |
| 18 mar 2024 | 25.10 | 25.13 | 24.50 | 24.53 | 24.03 | 92,800 |
| 15 mar 2024 | 24.95 | 25.53 | 24.95 | 25.15 | 24.64 | 302,400 |
| 14 mar 2024 | 25.75 | 25.77 | 24.88 | 24.96 | 24.45 | 111,700 |
| 13 mar 2024 | 25.93 | 26.36 | 25.75 | 25.82 | 25.29 | 67,600 |
| 12 mar 2024 | 26.02 | 26.09 | 25.68 | 25.98 | 25.45 | 82,900 |
| 11 mar 2024 | 26.18 | 26.42 | 26.05 | 26.10 | 25.57 | 84,400 |
| 08 mar 2024 | 26.83 | 26.97 | 26.16 | 26.16 | 25.63 | 47,100 |
| 07 mar 2024 | 26.60 | 26.89 | 26.29 | 26.35 | 25.81 | 54,900 |
| 06 mar 2024 | 26.29 | 26.64 | 25.60 | 26.22 | 25.69 | 91,800 |
| 05 mar 2024 | 25.46 | 26.52 | 25.46 | 26.24 | 25.71 | 93,600 |
| 04 mar 2024 | 25.82 | 26.26 | 25.49 | 25.65 | 25.13 | 92,800 |
| 01 mar 2024 | 25.56 | 25.75 | 25.05 | 25.75 | 25.23 | 108,900 |
| 29 feb 2024 | 26.00 | 26.54 | 25.66 | 25.74 | 25.22 | 101,800 |
| 28 feb 2024 | 25.50 | 25.69 | 25.37 | 25.58 | 25.06 | 56,700 |
| 27 feb 2024 | 25.91 | 26.15 | 25.51 | 25.51 | 24.99 | 79,200 |
| 26 feb 2024 | 25.87 | 26.09 | 25.51 | 25.74 | 25.22 | 81,700 |
| 23 feb 2024 | 25.89 | 26.32 | 25.50 | 25.99 | 25.46 | 111,000 |
| 22 feb 2024 | 26.34 | 26.70 | 25.62 | 25.82 | 25.29 | 102,600 |
| 21 feb 2024 | 26.49 | 26.60 | 26.24 | 26.46 | 25.92 | 45,300 |
| 20 feb 2024 | 26.85 | 27.30 | 26.61 | 26.70 | 26.16 | 40,200 |
| 16 feb 2024 | 27.08 | 27.42 | 26.67 | 27.09 | 26.54 | 55,800 |
| 15 feb 2024 | 26.45 | 27.73 | 26.40 | 27.57 | 27.01 | 87,500 |
| 14 feb 2024 | 26.19 | 26.45 | 25.55 | 26.29 | 25.75 | 114,500 |
| 13 feb 2024 | 26.70 | 26.70 | 25.20 | 25.49 | 24.97 | 136,100 |
| 12 feb 2024 | 26.40 | 27.79 | 26.40 | 27.53 | 26.97 | 114,000 |
| 09 feb 2024 | 25.80 | 26.44 | 25.23 | 26.38 | 25.84 | 90,700 |
| 08 feb 2024 | 25.71 | 25.73 | 25.23 | 25.64 | 25.12 | 92,900 |
| 07 feb 2024 | 25.74 | 26.10 | 25.05 | 25.72 | 25.20 | 106,800 |
| 06 feb 2024 | 26.16 | 26.66 | 25.81 | 26.04 | 25.51 | 63,600 |
| 05 feb 2024 | 26.48 | 26.71 | 25.91 | 26.21 | 25.68 | 119,000 |
| 02 feb 2024 | 26.69 | 27.24 | 26.45 | 26.76 | 26.21 | 105,700 |
| 01 feb 2024 | 27.90 | 28.20 | 26.26 | 27.36 | 26.80 | 141,000 |
| 31 ene 2024 | 29.08 | 29.33 | 27.81 | 27.81 | 27.24 | 145,100 |
| 30 ene 2024 | 30.07 | 30.43 | 29.98 | 30.13 | 29.52 | 59,900 |
| 29 ene 2024 | 29.18 | 30.38 | 29.12 | 30.38 | 29.76 | 60,300 |
| 26 ene 2024 | 29.12 | 29.88 | 28.84 | 29.31 | 28.71 | 75,300 |
| 25 ene 2024 | 31.00 | 31.33 | 28.01 | 29.19 | 28.59 | 172,400 |
| 24 ene 2024 | 30.75 | 31.13 | 30.47 | 30.78 | 30.15 | 75,200 |
| 23 ene 2024 | 30.86 | 31.44 | 30.26 | 30.43 | 29.81 | 64,200 |
| 22 ene 2024 | 30.06 | 30.71 | 30.03 | 30.66 | 30.03 | 60,900 |
| 19 ene 2024 | 29.15 | 29.60 | 28.81 | 29.60 | 29.00 | 48,200 |
| 18 ene 2024 | 29.06 | 29.33 | 28.72 | 29.02 | 28.43 | 40,300 |
| 17 ene 2024 | 28.55 | 29.22 | 28.44 | 28.97 | 28.38 | 59,900 |
| 16 ene 2024 | 29.30 | 29.58 | 28.92 | 28.94 | 28.35 | 72,500 |
| 12 ene 2024 | 30.51 | 30.99 | 29.41 | 29.88 | 29.27 | 74,600 |
| 11 ene 2024 | 30.09 | 30.26 | 29.44 | 30.06 | 29.45 | 58,100 |
| 10 ene 2024 | 30.05 | 30.51 | 29.92 | 30.43 | 29.81 | 58,700 |
| 09 ene 2024 | 30.36 | 30.39 | 29.91 | 30.09 | 29.48 | 61,300 |
| 08 ene 2024 | 30.56 | 30.74 | 30.36 | 30.61 | 29.99 | 48,500 |
| 05 ene 2024 | 30.14 | 31.00 | 30.14 | 30.68 | 30.05 | 105,000 |
| 04 ene 2024 | 30.45 | 31.14 | 30.36 | 30.41 | 29.79 | 89,500 |
| 03 ene 2024 | 31.78 | 31.78 | 30.61 | 30.62 | 30.00 | 93,100 |
| 02 ene 2024 | 32.12 | 32.85 | 31.89 | 32.09 | 31.44 | 89,100 |
| 29 dic 2023 | 33.27 | 33.27 | 32.30 | 32.38 | 31.72 | 105,100 |
| 29 dic 2023 | 0.56 Dividendo | |||||
| 28 dic 2023 | 33.23 | 33.64 | 33.04 | 33.35 | 32.12 | 86,500 |
| 27 dic 2023 | 33.94 | 33.96 | 33.36 | 33.56 | 32.32 | 86,900 |
| 26 dic 2023 | 32.92 | 33.77 | 32.64 | 33.64 | 32.40 | 129,400 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.