Stockscreener 앱 받기
27.56
1.25%
0.34
Washington Trust Bancorp Inc 주식 (WASH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $27.58 | $27.13 | $0.45 | 132,300.0 | +1.25% |
| 2025-08-07 | $27.39 | $26.80 | $0.59 | 197,308.0 | +1.08% |
| 2025-08-06 | $27.11 | $26.84 | $0.2699 | 99,724.0 | -0.55% |
| 2025-08-05 | $27.11 | $26.36 | $0.75 | 163,516.0 | +0.41% |
| 2025-08-04 | $26.97 | $26.50 | $0.47 | 130,872.0 | +2.04% |
| 2025-08-01 | $26.90 | $26.11 | $0.79 | 195,056.0 | -1.89% |
| 2025-07-31 | $27.07 | $26.66 | $0.41 | 174,944.0 | +0.07% |
| 2025-07-30 | $27.51 | $26.73 | $0.775 | 163,333.0 | -0.81% |
| 2025-07-29 | $27.93 | $27.13 | $0.80 | 201,412.0 | -2.13% |
| 2025-07-28 | $27.80 | $27.45 | $0.345 | 175,406.0 | +0.62% |
| 2025-07-25 | $27.88 | $27.30 | $0.58 | 165,347.0 | -0.58% |
| 2025-07-24 | $28.27 | $27.63 | $0.64 | 152,932.0 | -1.56% |
| 2025-07-23 | $28.31 | $27.92 | $0.39 | 150,414.0 | -0.88% |
| 2025-07-22 | $30.30 | $28.12 | $2.18 | 493,341.0 | -2.34% |
| 2025-07-21 | $29.35 | $29.05 | $0.30 | 118,428.0 | +0.03% |
| 2025-07-18 | $29.32 | $28.94 | $0.38 | 88,366.0 | -0.03% |
| 2025-07-17 | $29.41 | $28.75 | $0.655 | 113,077.0 | +1.01% |
| 2025-07-16 | $28.93 | $28.28 | $0.65 | 153,674.0 | +1.02% |
| 2025-07-15 | $29.75 | $28.50 | $1.25 | 85,298.0 | -3.58% |
| 2025-07-14 | $29.60 | $29.27 | $0.33 | 81,685.0 | +0.96% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $27.58 | $26.11 | $1.47 | 1,051,076.0 | +2.30% |
| 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% |
0.89%
0.51%
자본화:
|
볼륨(24시간):