Mercados españoles cerrados en 2 hrs 57 min

Washington Trust Bancorp, Inc. (WASH)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
26,40-0,61 (-2,26%)
Al cierre: 01:00PM EDT
27,50 +1,10 (+4,17%)
Después del cierre: 04:05PM EDT
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jul 202426,9927,0526,3926,4026,4072.900
02 jul 202426,4727,0526,3927,0127,0183.700
01 jul 202426,9326,9826,2126,3926,3995.800
01 jul 20240.56 Dividendo
28 jun 202426,7427,5026,6027,4126,85304.200
27 jun 202426,0026,5726,0026,5125,9783.300
26 jun 202425,5726,1125,5425,9325,4097.500
25 jun 202425,7726,0125,6725,6825,1669.900
24 jun 202425,7826,2525,7825,8625,3384.200
21 jun 202425,8225,9925,5425,5625,04193.200
20 jun 202425,5926,1925,5525,7625,2349.400
18 jun 202425,6526,0525,6525,7925,2659.200
17 jun 202425,2025,6924,9125,6525,1371.300
14 jun 202425,2525,4225,0425,2624,7450.300
13 jun 202425,9925,9925,3725,6325,1156.300
12 jun 202425,7526,5525,6125,9725,44114.500
11 jun 202425,1125,3024,7025,0024,4998.100
10 jun 202425,6125,7525,0525,1524,64141.300
07 jun 202425,6426,1025,6025,9325,4075.900
06 jun 202425,6825,9525,4725,9025,3782.300
05 jun 202425,6125,8025,3325,8025,2775.900
04 jun 202425,4525,8325,4225,4724,9580.600
03 jun 202426,4626,4625,6725,6825,1683.300
31 may 202426,2126,4426,0926,2525,7163.300
30 may 202425,9426,1625,6926,0525,5249.900
29 may 202425,5925,6325,2625,5024,9870.500
28 may 202426,2526,6225,9826,0425,5152.400
24 may 202426,2926,4526,0126,2325,6941.800
23 may 202427,0627,5126,1226,1525,6267.000
22 may 202427,2427,3626,9127,0426,4981.100
21 may 202427,2227,5027,1527,2426,6853.800
20 may 202427,7027,9927,3327,3326,7748.500
17 may 202427,7627,8527,6227,7727,2056.200
16 may 202427,3127,7027,1627,5426,9862.600
15 may 202427,5027,6527,1227,3526,7965.900
14 may 202427,1727,3326,9927,2526,6956.100
13 may 202426,9527,1426,7626,7826,2357.200
10 may 202427,0827,1026,6926,8126,2664.300
09 may 202426,7027,0726,4827,0526,5076.000
08 may 202426,0126,7325,9626,7326,1854.900
07 may 202426,6026,7526,1526,1825,6555.200
06 may 202426,6126,9426,4926,5526,0180.300
03 may 202426,9127,0026,4226,5426,0068.200
02 may 202426,4926,7126,2726,3825,8477.700
01 may 202425,6926,6525,6926,2025,6687.600
30 abr 202425,4025,6925,3625,4624,9499.100
29 abr 202426,2526,4225,6425,6825,1677.600
26 abr 202426,1226,4826,0626,1425,6166.100
25 abr 202426,1026,5025,6725,9925,46110.300
24 abr 202426,0626,5125,8726,4725,9371.200
23 abr 202425,5226,5625,3226,4625,9288.900
22 abr 202426,1227,3725,5525,7525,22171.300
19 abr 202424,5525,5924,4425,5525,03148.200
18 abr 202424,3024,8824,2524,6424,14100.500
17 abr 202424,5824,8324,2324,2323,7367.700
16 abr 202424,4324,6624,1124,3023,8078.700
15 abr 202425,0525,4324,2224,5424,04106.100
12 abr 202424,5925,1324,4824,9224,41145.300
11 abr 202424,7224,8124,2524,7224,2182.800
10 abr 202425,3325,3324,3424,4523,95162.100
09 abr 202425,7926,0425,6525,9525,4246.900
08 abr 202425,1325,7425,1325,7025,1757.000
05 abr 202425,1025,3325,0025,1324,6259.700
04 abr 202425,8226,1025,1225,1624,6585.100
03 abr 202425,9025,9525,2825,4124,8976.100
02 abr 202425,9026,0925,5025,9525,42124.800
01 abr 202427,1227,1426,0626,3125,7780.400
28 mar 202426,7927,0926,7326,8826,33118.700
28 mar 20240.56 Dividendo
27 mar 202426,3227,4726,3227,4726,3689.100
26 mar 202426,7426,7926,3026,3225,2686.100
25 mar 202426,0026,5425,9526,4625,3980.400
22 mar 202426,5726,7325,7325,7324,6979.000
21 mar 202425,9826,6925,9826,4125,3498.200
20 mar 202424,7326,4024,6525,9024,8596.000
19 mar 202424,4724,9024,4724,7023,7074.300
18 mar 202425,1025,1324,5024,5323,5492.800
15 mar 202424,9525,5324,9525,1524,13302.400
14 mar 202425,7525,7724,8824,9623,95111.700
13 mar 202425,9326,3625,7525,8224,7867.600
12 mar 202426,0226,0925,6825,9824,9382.900
11 mar 202426,1826,4226,0526,1025,0584.400
08 mar 202426,8326,9726,1626,1625,1047.100
07 mar 202426,6026,8926,2926,3525,2954.900
06 mar 202426,2926,6425,6026,2225,1691.800
05 mar 202425,4626,5225,4626,2425,1893.600
04 mar 202425,8226,2625,4925,6524,6192.800
01 mar 202425,5625,7525,0525,7524,71108.900
29 feb 202426,0026,5425,6625,7424,70101.800
28 feb 202425,5025,6925,3725,5824,5556.700
27 feb 202425,9126,1525,5125,5124,4879.200
26 feb 202425,8726,0925,5125,7424,7081.700
23 feb 202425,8926,3225,5025,9924,94111.000
22 feb 202426,3426,7025,6225,8224,78102.600
21 feb 202426,4926,6026,2426,4625,3945.300
20 feb 202426,8527,3026,6126,7025,6240.200
16 feb 202427,0827,4226,6727,0926,0055.800
15 feb 202426,4527,7326,4027,5726,4687.500
14 feb 202426,1926,4525,5526,2925,23114.500
13 feb 202426,7026,7025,2025,4924,46136.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...