Stockscreener 앱 받기
31.72
3.12%
0.96
Washington Trust Bancorp Inc 주식 (WASH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $31.98 | $30.46 | $1.52 | 550,031.0 | +3.12% |
| 2024-12-19 | $31.83 | $30.13 | $1.70 | 488,305.0 | -0.60% |
| 2024-12-18 | $34.27 | $30.80 | $3.46 | 399,497.0 | -8.80% |
| 2024-12-17 | $35.27 | $33.75 | $1.52 | 278,440.0 | -2.53% |
| 2024-12-16 | $35.25 | $34.30 | $0.95 | 504,206.0 | -0.63% |
| 2024-12-13 | $35.50 | $34.07 | $1.43 | 1,366,307.0 | -3.50% |
| 2024-12-12 | $36.98 | $36.14 | $0.84 | 73,849.0 | -0.98% |
| 2024-12-11 | $37.20 | $35.95 | $1.25 | 171,781.0 | +1.27% |
| 2024-12-10 | $36.92 | $35.90 | $1.02 | 102,970.0 | -0.33% |
| 2024-12-09 | $36.98 | $36.23 | $0.755 | 102,489.0 | -0.27% |
| 2024-12-06 | $36.73 | $35.76 | $0.965 | 106,877.0 | +0.00% |
| 2024-12-05 | $37.60 | $36.37 | $1.23 | 89,157.0 | -1.22% |
| 2024-12-04 | $37.07 | $36.40 | $0.675 | 70,021.0 | +1.10% |
| 2024-12-03 | $37.01 | $36.38 | $0.63 | 54,920.0 | -1.14% |
| 2024-12-02 | $37.32 | $36.54 | $0.78 | 81,999.0 | -0.67% |
| 2024-11-29 | $37.81 | $36.81 | $1.00 | 60,499.0 | -0.48% |
| 2024-11-27 | $38.34 | $37.31 | $1.03 | 85,768.0 | -1.03% |
| 2024-11-26 | $38.26 | $37.21 | $1.05 | 158,817.0 | -0.05% |
| 2024-11-25 | $38.89 | $37.70 | $1.19 | 162,015.0 | +0.86% |
| 2024-11-22 | $37.78 | $36.73 | $1.05 | 171,867.0 | +2.21% |
Washington Trust Bancorp Inc 주식 (WASH) 연도별 가격 이력
이 심층 분석에서는 Washington Trust Bancorp Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 WASH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Washington Trust Bancorp Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Washington Trust Bancorp Inc 주식 (WASH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $37.60 | $30.13 | $7.47 | 4,990,880.0 | -14.59% |
| 2024-11 | $40.59 | $33.47 | $7.12 | 2,599,468.0 | +8.82% |
| 2024-10 | $36.09 | $30.05 | $6.04 | 2,291,376.0 | +5.96% |
| 2024-09 | $34.27 | $29.91 | $4.36 | 1,986,548.0 | -1.80% |
| 2024-08 | $32.99 | $27.34 | $5.65 | 1,640,694.0 | +2.47% |
| 2024-07 | $33.17 | $25.79 | $7.38 | 2,768,907.0 | +16.78% |
| 2024-06 | $27.50 | $24.70 | $2.80 | 1,798,515.0 | +4.42% |
| 2024-05 | $27.99 | $25.26 | $2.73 | 1,344,179.0 | +3.10% |
| 2024-04 | $27.37 | $24.11 | $3.26 | 2,063,448.0 | -5.28% |
| 2024-03 | $27.47 | $24.47 | $3.00 | 1,952,365.0 | +4.43% |
| 2024-02 | $28.20 | $25.05 | $3.15 | 1,845,766.0 | -7.44% |
| 2024-01 | $32.85 | $27.81 | $5.04 | 1,607,906.0 | -14.11% |
Washington Trust Bancorp Inc 주식 (WASH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $33.96 | $26.72 | $7.24 | 2,274,613.0 | +21.09% |
| 2023-11 | $27.50 | $22.95 | $4.55 | 1,673,718.0 | +15.31% |
| 2023-10 | $27.17 | $21.69 | $5.48 | 2,421,784.0 | -11.93% |
| 2023-09 | $29.00 | $26.26 | $2.74 | 2,006,428.0 | -5.96% |
| 2023-08 | $32.18 | $27.18 | $5.00 | 1,800,270.0 | -12.66% |
| 2023-07 | $32.50 | $25.41 | $7.09 | 2,641,540.0 | +19.58% |
| 2023-06 | $29.53 | $25.23 | $4.30 | 3,108,707.0 | +5.30% |
| 2023-05 | $28.26 | $22.26 | $6.00 | 4,271,443.0 | -9.43% |
| 2023-04 | $34.97 | $28.04 | $6.93 | 2,099,242.0 | -18.90% |
| 2023-03 | $42.42 | $33.70 | $8.72 | 4,209,524.0 | -17.48% |
| 2023-02 | $44.77 | $42.00 | $2.77 | 1,564,720.0 | -1.80% |
| 2023-01 | $48.78 | $41.03 | $7.75 | 1,633,115.0 | -9.35% |
Washington Trust Bancorp Inc 주식 (WASH) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $50.93 | $46.84 | $4.09 | 1,300,523.0 | -5.18% |
| 2022-11 | $49.95 | $46.33 | $3.62 | 1,049,721.0 | +2.60% |
| 2022-10 | $49.26 | $46.02 | $3.24 | 1,052,380.0 | +4.35% |
| 2022-09 | $51.44 | $46.42 | $5.02 | 1,263,770.0 | -8.20% |
| 2022-08 | $55.93 | $50.58 | $5.35 | 985,180.0 | -7.74% |
| 2022-07 | $55.16 | $47.08 | $8.08 | 1,148,652.0 | +13.46% |
| 2022-06 | $50.67 | $47.27 | $3.40 | 1,392,520.0 | -3.65% |
| 2022-05 | $50.29 | $45.60 | $4.69 | 1,130,497.0 | +6.95% |
| 2022-04 | $53.19 | $46.84 | $6.35 | 1,034,673.0 | -10.59% |
| 2022-03 | $55.08 | $51.65 | $3.43 | 1,462,767.0 | -3.26% |
| 2022-02 | $58.02 | $52.24 | $5.78 | 1,033,251.0 | -4.92% |
| 2022-01 | $60.96 | $55.66 | $5.30 | 1,133,569.0 | +1.26% |
0.20%
0.37%
자본화:
|
볼륨(24시간):