Stockscreener 앱 받기
27.39
0.15%
0.04
시간 외 거래:
27.39
Washington Trust Bancorp Inc 주식 (WASH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $27.48 | $26.86 | $0.6199 | 157,848.0 | +0.15% |
| 2025-11-03 | $27.36 | $26.75 | $0.61 | 115,537.0 | +0.40% |
| 2025-10-31 | $27.50 | $27.01 | $0.49 | 132,296.0 | -0.69% |
| 2025-10-30 | $28.00 | $27.30 | $0.70 | 111,720.0 | +0.15% |
| 2025-10-29 | $28.18 | $27.19 | $0.99 | 131,772.0 | -1.90% |
| 2025-10-28 | $28.06 | $27.70 | $0.358 | 95,305.0 | -0.04% |
| 2025-10-27 | $28.12 | $27.75 | $0.37 | 120,767.0 | +0.40% |
| 2025-10-24 | $28.06 | $27.70 | $0.365 | 79,523.0 | +0.91% |
| 2025-10-23 | $27.86 | $27.34 | $0.51 | 125,492.0 | +0.22% |
| 2025-10-22 | $27.74 | $27.25 | $0.49 | 161,291.0 | -0.15% |
| 2025-10-21 | $28.29 | $27.00 | $1.29 | 250,633.0 | +2.65% |
| 2025-10-20 | $26.89 | $25.95 | $0.94 | 184,961.0 | +3.83% |
| 2025-10-17 | $26.03 | $25.59 | $0.44 | 221,864.0 | +1.57% |
| 2025-10-16 | $26.76 | $25.23 | $1.53 | 286,389.0 | -5.36% |
| 2025-10-15 | $27.46 | $26.80 | $0.6599 | 144,866.0 | -0.70% |
| 2025-10-14 | $27.23 | $26.47 | $0.76 | 200,641.0 | +1.96% |
| 2025-10-13 | $26.86 | $26.25 | $0.61 | 238,711.0 | +0.64% |
| 2025-10-10 | $27.02 | $26.17 | $0.8501 | 454,503.0 | -1.53% |
| 2025-10-09 | $27.89 | $26.45 | $1.44 | 338,450.0 | -5.50% |
| 2025-10-08 | $29.25 | $28.34 | $0.91 | 117,763.0 | -1.80% |
| 2025-10-07 | $29.70 | $28.85 | $0.85 | 159,566.0 | -1.74% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $27.48 | $26.75 | $0.73 | 431,233.0 | +0.55% |
| 2025-10 | $29.70 | $25.23 | $4.47 | 4,087,675.0 | -5.74% |
| 2025-09 | $30.73 | $28.35 | $2.38 | 2,542,601.0 | -4.71% |
| 2025-08 | $30.96 | $26.11 | $4.85 | 2,686,954.0 | +12.58% |
| 2025-07 | $30.30 | $26.66 | $3.64 | 3,430,653.0 | -4.74% |
| 2025-06 | $28.62 | $26.66 | $1.96 | 2,984,849.0 | +2.24% |
| 2025-05 | $30.07 | $27.40 | $2.68 | 2,454,238.0 | +0.22% |
| 2025-04 | $30.40 | $24.95 | $5.45 | 4,796,105.0 | -10.56% |
| 2025-03 | $32.49 | $28.64 | $3.85 | 3,622,388.0 | -3.92% |
| 2025-02 | $34.13 | $31.04 | $3.09 | 3,052,958.0 | -1.98% |
| 2025-01 | $33.70 | $28.84 | $4.86 | 4,089,662.0 | +4.53% |
Washington Trust Bancorp Inc 주식 (WASH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $37.60 | $30.13 | $7.47 | 5,233,211.0 | -16.24% |
| 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% |
1.11%
0.11%
자본화:
|
볼륨(24시간):