XNAS
Datos históricos de Washington Trust Bancorp, Inc.
Washington Trust Bancorp, Inc. · WASH
$37.07
▲ +0.01 (+0.03%)
Última operación · 10/10/2026, 18:43:48 UTC
- Variación en el periodo
- +40.47%
- Máximo
- US$40.54
- 4 de septiembre de 2026
- Mínimo
- US$25.23
- 16 de octubre de 2025
- Volumen medio diario
- 0.16 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 37.35 | 37.42 | 36.75 | 37.07 | −0.75% | 144,515.875 |
| 8 oct 2026 | 37.41 | 37.54 | 36.68 | 37.35 | −0.24% | 230,034.757 |
| 7 oct 2026 | 37.66 | 37.87 | 37.07 | 37.44 | −2.04% | 158,561.572 |
| 6 oct 2026 | 38.30 | 38.67 | 38.17 | 38.22 | +0.26% | 97,370.858 |
| 5 oct 2026 | 38.30 | 38.42 | 37.90 | 38.12 | −0.88% | 102,233.225 |
| 2 oct 2026 | 38.14 | 38.71 | 37.76 | 38.46 | +1.80% | 79,570.629 |
| 1 oct 2026 | 37.16 | 37.81 | 36.59 | 37.78 | −0.55% | 110,856.748 |
| 30 sep 2026 | 38.08 | 38.15 | 37.67 | 37.99 | +0.13% | 116,883.124 |
| 29 sep 2026 | 38.40 | 38.66 | 37.54 | 37.94 | −1.43% | 104,663.722 |
| 28 sep 2026 | 38.78 | 38.78 | 38.24 | 38.49 | −0.95% | 95,505.167 |
| 25 sep 2026 | 38.96 | 39.29 | 38.70 | 38.86 | +0.36% | 106,296.405 |
| 24 sep 2026 | 38.43 | 38.77 | 38.03 | 38.72 | +1.26% | 78,701.487 |
| 23 sep 2026 | 38.73 | 38.80 | 38.07 | 38.24 | −1.72% | 101,027.409 |
| 22 sep 2026 | 39.45 | 39.66 | 38.77 | 38.91 | −0.64% | 118,264.68 |
| 21 sep 2026 | 39.54 | 39.64 | 39.14 | 39.16 | −0.38% | 113,473.983 |
| 18 sep 2026 | 39.14 | 39.43 | 38.63 | 39.31 | −0.23% | 320,037.801 |
| 17 sep 2026 | 39.48 | 39.59 | 39.01 | 39.40 | +0.43% | 86,138.375 |
| 16 sep 2026 | 40.18 | 40.18 | 38.54 | 39.23 | −2.24% | 126,615.247 |
| 15 sep 2026 | 39.89 | 40.40 | 39.68 | 40.13 | +0.68% | 107,708.347 |
| 14 sep 2026 | 39.85 | 40.42 | 39.69 | 39.86 | −0.33% | 132,956.829 |
| 11 sep 2026 | 40.28 | 40.28 | 39.60 | 39.99 | +0.35% | 113,650.606 |
| 10 sep 2026 | 39.30 | 39.91 | 39.04 | 39.85 | +1.24% | 113,907.996 |
| 9 sep 2026 | 39.42 | 39.58 | 39.08 | 39.36 | −1.06% | 161,835.177 |
| 8 sep 2026 | 40.11 | 40.28 | 39.64 | 39.78 | −1.19% | 117,987.404 |
| 4 sep 2026 | 39.60 | 40.54 | 39.60 | 40.26 | +1.28% | 154,939.705 |
| 3 sep 2026 | 39.79 | 40.10 | 39.52 | 39.75 | +0.73% | 119,798.368 |
| 2 sep 2026 | 38.80 | 39.60 | 38.47 | 39.46 | +2.33% | 132,859.188 |
| 1 sep 2026 | 39.01 | 39.31 | 38.49 | 38.56 | −1.46% | 158,143.318 |
| 31 ago 2026 | 39.47 | 39.47 | 38.88 | 39.13 | −0.86% | 230,755.877 |
| 28 ago 2026 | 39.93 | 40.13 | 39.42 | 39.47 | −0.93% | 177,754.961 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.