Washington Trust Bancorp Inc. Common Stockのデータ

Washington Trust Bancorp Inc. Common Stockの基本情報

名前 Washington Trust Bancorp Inc. Common Stock
ティッカー WASH
国 United States
上場年 nan
セクター Finance

Washington Trust Bancorp Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 46.64 45.98 46.36 46.5 64200.0 46.5
2021-02-12 46.3 45.09 45.32 45.91 37900.0 45.91
2021-02-11 46.75 44.7 46.22 45.56 61400.0 45.56
2021-02-10 46.98 46.15 46.98 46.22 58900.0 46.22
2021-02-09 46.96 46.16 46.23 46.88 44600.0 46.88
2021-02-08 46.3 45.64 45.88 46.15 53100.0 46.15
2021-02-05 45.93 44.94 45.92 45.74 33200.0 45.74
2021-02-04 45.84 44.42 44.65 45.77 44000.0 45.77
2021-02-03 44.87 43.63 44.87 44.18 40100.0 44.18
2021-02-02 45.21 43.5 44.47 44.86 59500.0 44.86
2021-02-01 44.9 43.0 44.36 43.78 48000.0 43.78
2021-01-29 45.84 43.39 44.7 43.58 76700.0 43.58
2021-01-28 45.29 43.64 44.54 44.46 56300.0 44.46
2021-01-27 44.59 42.43 44.12 43.45 75900.0 43.45
2021-01-26 46.59 45.15 46.59 45.15 39100.0 45.15
2021-01-25 46.43 45.0 46.12 46.15 53500.0 46.15
2021-01-22 46.74 45.3 45.3 46.65 76200.0 46.65
2021-01-21 46.75 45.5 46.74 45.86 52200.0 45.86
2021-01-20 47.06 46.08 46.92 46.63 52800.0 46.63
2021-01-19 47.61 46.52 47.46 47.1 45000.0 47.1
2021-01-15 47.47 46.7 47.39 47.16 29300.0 47.16
2021-01-14 48.26 47.05 47.58 48.1 44000.0 48.1
2021-01-13 47.83 46.65 47.65 47.06 32100.0 47.06
2021-01-12 47.98 46.52 47.0 47.85 117100.0 47.85
2021-01-11 47.85 46.32 47.0 47.0 43000.0 47.0
2021-01-08 48.89 46.55 48.14 47.16 46300.0 47.16
2021-01-07 48.26 47.44 48.26 47.93 53100.0 47.93
2021-01-06 48.2 45.0 45.79 47.53 94100.0 47.53
2021-01-05 45.2 44.11 44.74 44.62 58100.0 44.62
2021-01-04 45.56 43.64 45.56 44.45 55300.0 44.45
2020-12-31 45.46 44.38 45.46 44.8 55800.0 44.8
2020-12-30 45.71 44.36 44.36 45.53 63900.0 45.01
2020-12-29 45.56 44.54 45.13 44.78 55100.0 44.27
2020-12-28 45.68 44.38 44.93 45.24 86900.0 44.72
2020-12-24 45.48 43.7 45.48 44.3 27000.0 43.79
2020-12-23 44.42 43.59 43.84 44.39 42100.0 43.88
2020-12-22 44.62 43.3 44.49 43.35 45000.0 42.85
2020-12-21 45.0 43.7 44.87 44.18 67000.0 43.68
2020-12-18 46.36 44.51 46.02 45.02 261800.0 44.51
2020-12-17 46.11 44.53 44.53 45.81 98300.0 45.29
2020-12-16 46.66 45.78 46.66 45.92 151000.0 45.4
2020-12-15 46.4 45.25 45.65 46.24 79500.0 45.71
2020-12-14 45.74 44.64 45.25 45.21 83000.0 44.69
2020-12-11 45.2 43.79 43.9 44.7 78900.0 44.19
2020-12-10 44.41 43.7 43.82 44.34 62900.0 43.83
2020-12-09 44.94 43.72 44.51 44.2 56100.0 43.7
2020-12-08 44.27 43.1 43.11 44.11 79400.0 43.61
2020-12-07 43.7 42.26 42.26 43.56 57400.0 43.06
2020-12-04 43.13 41.76 42.3 42.84 71600.0 42.35
2020-12-03 42.11 40.91 41.68 41.67 48200.0 41.19
2020-12-02 41.55 40.21 40.57 41.43 92900.0 40.96
2020-12-01 41.43 39.1 40.33 39.97 79000.0 39.51
2020-11-30 40.79 39.18 39.69 39.32 67000.0 38.87
2020-11-27 41.68 40.1 41.4 40.87 31300.0 40.4
2020-11-25 41.75 41.05 41.3 41.41 54500.0 40.94
2020-11-24 42.46 39.91 40.35 42.17 80100.0 41.69
2020-11-23 40.45 39.38 39.41 39.88 72500.0 39.42
2020-11-20 39.17 38.08 38.37 39.14 64100.0 38.69
2020-11-19 39.35 38.03 39.0 38.98 52700.0 38.53
2020-11-18 40.66 39.1 40.2 39.17 56200.0 38.72
2020-11-17 40.31 38.96 39.46 40.18 67200.0 39.72
2020-11-16 40.08 38.17 38.74 40.08 74400.0 39.62
2020-11-13 37.88 36.81 36.94 37.56 59200.0 37.13
2020-11-12 39.24 36.12 37.5 36.56 59600.0 36.14
2020-11-11 39.25 37.6 39.25 38.04 103300.0 37.61
2020-11-10 39.39 37.6 37.6 38.99 69800.0 38.54
2020-11-09 38.82 35.75 35.75 37.22 91900.0 36.79
2020-11-06 34.73 33.25 34.73 33.41 49400.0 33.03
2020-11-05 34.64 32.81 32.81 34.36 82300.0 33.97
2020-11-04 34.42 32.65 34.14 32.78 89900.0 32.41
2020-11-03 35.23 34.33 34.79 34.77 78300.0 34.37
2020-11-02 34.62 33.62 34.35 34.27 82600.0 33.88
2020-10-30 33.89 33.26 33.26 33.77 59700.0 33.38
2020-10-29 33.62 32.34 32.89 33.51 81400.0 33.13
2020-10-28 34.83 33.3 33.94 33.3 67100.0 32.92
2020-10-27 36.38 34.69 35.84 34.7 61500.0 34.3
2020-10-26 36.15 35.04 35.62 36.09 67000.0 35.68
2020-10-23 36.11 33.59 35.48 35.91 55400.0 35.5
2020-10-22 35.6 34.19 34.19 35.4 48800.0 35.0
2020-10-21 34.48 33.4 33.4 34.18 60000.0 33.79
2020-10-20 34.56 33.33 33.33 34.12 59000.0 33.73
2020-10-19 33.78 32.93 33.17 33.0 49900.0 32.62
2020-10-16 33.4 32.46 32.97 33.24 46500.0 32.86
2020-10-15 33.25 31.82 31.82 33.24 42600.0 32.86
2020-10-14 33.17 32.15 32.69 32.23 29300.0 31.86
2020-10-13 33.9 32.75 33.9 32.9 34200.0 32.52
2020-10-12 34.39 33.67 33.92 34.24 47000.0 33.85
2020-10-09 34.39 33.88 34.39 33.98 68200.0 33.59
2020-10-08 34.38 33.7 34.12 34.26 69000.0 33.87
2020-10-07 33.86 31.99 31.99 33.68 71000.0 33.3
2020-10-06 33.6 32.56 32.65 32.63 51800.0 32.26
2020-10-05 32.46 31.76 31.76 32.42 53200.0 32.05
2020-10-02 31.53 30.01 30.01 31.48 60400.0 31.12
2020-10-01 30.95 30.01 30.51 30.74 63100.0 30.39
2020-09-30 31.5 30.5 31.08 30.66 79300.0 30.31
2020-09-29 31.64 30.9 31.49 31.45 89200.0 30.59
2020-09-28 32.05 31.39 31.52 31.49 57100.0 30.63
2020-09-25 31.37 30.68 30.75 31.06 54300.0 30.21
2020-09-24 31.58 30.5 30.7 30.82 48000.0 29.97
2020-09-23 32.1 30.46 31.41 30.51 89600.0 29.67
2020-09-22 32.07 30.91 31.77 31.21 65700.0 30.35
2020-09-21 33.36 31.32 32.87 31.61 116900.0 30.74
2020-09-18 34.07 33.2 33.67 33.39 118600.0 32.47
2020-09-17 33.84 33.28 33.55 33.67 76400.0 32.75
2020-09-16 34.47 33.46 33.68 33.82 47900.0 32.89
2020-09-15 34.41 33.68 34.32 33.73 50600.0 32.8
2020-09-14 34.52 33.25 33.25 34.31 72500.0 33.37
2020-09-11 33.43 33.0 33.27 33.15 60500.0 32.24
2020-09-10 34.73 33.04 34.12 33.17 70400.0 32.26
2020-09-09 33.91 33.21 33.77 33.25 43200.0 32.34
2020-09-08 33.89 32.99 33.83 33.51 64000.0 32.59
2020-09-04 34.81 33.56 34.35 33.97 53200.0 33.04
2020-09-03 34.61 33.26 33.75 33.66 58400.0 32.74
2020-09-02 33.85 33.03 33.18 33.63 51300.0 32.71
2020-09-01 33.82 33.03 33.36 33.28 53600.0 32.37
2020-08-31 33.85 33.34 33.68 33.38 74700.0 32.46
2020-08-28 34.36 33.26 34.36 33.75 43400.0 32.82
2020-08-27 34.55 33.42 33.42 33.97 26900.0 33.04
2020-08-26 34.05 33.19 34.05 33.35 40200.0 32.43
2020-08-25 34.72 33.88 34.57 34.14 30400.0 33.2
2020-08-24 34.3 33.13 33.53 34.3 35000.0 33.36
2020-08-21 34.08 32.91 33.57 33.3 47600.0 32.39
2020-08-20 34.2 33.02 34.0 33.64 39500.0 32.72
2020-08-19 34.92 34.12 34.23 34.31 51800.0 33.37
2020-08-18 34.89 33.88 34.89 34.21 54700.0 33.27
2020-08-17 35.4 34.71 35.3 34.97 37700.0 34.01
2020-08-14 35.35 34.02 34.6 35.31 83400.0 34.34
2020-08-13 35.75 34.79 35.56 34.91 60000.0 33.95
2020-08-12 36.62 35.18 36.55 35.88 58300.0 34.9
2020-08-11 36.97 35.81 36.16 35.97 99000.0 34.98
2020-08-10 36.71 35.39 35.7 35.52 83300.0 34.54
2020-08-07 35.65 33.81 33.86 35.65 50000.0 34.67
2020-08-06 34.26 33.7 33.7 33.9 39100.0 32.97
2020-08-05 33.75 33.07 33.5 33.69 58500.0 32.77
2020-08-04 33.67 32.87 33.67 33.14 54800.0 32.23
2020-08-03 34.19 32.97 33.41 33.48 92700.0 32.56
2020-07-31 33.37 32.64 32.64 33.34 104400.0 32.42
2020-07-30 33.05 32.61 32.91 32.87 71800.0 31.97
2020-07-29 33.72 32.5 32.92 33.56 52800.0 32.64
2020-07-28 33.18 32.43 32.43 32.89 66300.0 31.99
2020-07-27 33.34 32.33 33.34 32.67 163200.0 31.77
2020-07-24 34.61 33.47 34.26 33.51 86300.0 32.59
2020-07-23 34.82 33.96 33.96 34.31 107500.0 33.37
2020-07-22 34.67 33.78 34.38 34.08 101500.0 33.14
2020-07-21 34.78 31.53 32.27 34.67 137700.0 33.72
2020-07-20 30.94 30.04 30.78 30.5 73000.0 29.66
2020-07-17 31.5 30.72 31.42 30.95 67100.0 30.1
2020-07-16 32.16 31.0 31.16 31.44 105800.0 30.58
2020-07-15 31.75 30.78 30.95 31.46 123800.0 30.6
2020-07-14 30.75 30.04 30.57 30.39 67400.0 29.56
2020-07-13 31.11 29.79 30.27 30.55 126100.0 29.71
2020-07-10 30.01 28.88 28.88 29.94 139200.0 29.12
2020-07-09 30.37 28.67 29.91 28.85 80500.0 28.06
2020-07-08 30.82 29.74 30.31 30.07 105300.0 29.24
2020-07-07 31.37 30.27 31.13 30.43 86900.0 29.59
2020-07-06 32.75 31.24 32.46 31.56 66000.0 30.69
2020-07-02 32.9 31.55 32.41 31.66 68000.0 30.79
2020-07-01 33.07 31.64 32.88 31.83 103700.0 30.96
2020-06-30 33.0 32.12 32.13 32.75 143100.0 31.85
2020-06-29 32.75 31.82 31.94 32.5 110800.0 31.11
2020-06-26 32.32 30.9 32.32 31.6 736800.0 30.25
2020-06-25 32.75 31.81 31.81 32.72 148400.0 31.32
2020-06-24 32.5 31.96 32.46 32.09 145400.0 30.72
2020-06-23 33.25 32.62 33.02 32.87 131000.0 31.47
2020-06-22 32.75 31.95 32.1 32.62 130400.0 31.23
2020-06-19 33.12 31.89 32.88 32.45 162100.0 31.06
2020-06-18 32.7 31.8 31.8 32.52 107100.0 31.13
2020-06-17 33.36 31.51 33.36 32.25 118400.0 30.87
2020-06-16 33.95 32.37 32.78 33.43 145100.0 32.0
2020-06-15 31.77 30.5 30.67 31.52 179000.0 30.17
2020-06-12 32.0 30.75 31.67 31.69 83000.0 30.34
2020-06-11 32.2 30.64 31.85 30.93 127700.0 29.61
2020-06-10 35.57 33.77 35.34 33.78 71700.0 32.34
2020-06-09 35.94 35.12 35.33 35.48 111800.0 33.96
2020-06-08 36.37 35.2 36.37 35.95 85400.0 34.41
2020-06-05 35.93 34.46 35.93 35.3 135500.0 33.79
2020-06-04 33.63 32.58 32.75 33.4 95100.0 31.97
2020-06-03 33.75 32.63 32.63 33.08 103700.0 31.67
2020-06-02 32.48 31.55 31.74 31.98 80100.0 30.61
2020-06-01 32.5 31.51 32.04 31.66 98100.0 30.31
2020-05-29 32.46 31.67 32.46 31.97 96400.0 30.6
2020-05-28 34.2 32.77 34.2 32.95 115700.0 31.54
2020-05-27 34.19 32.37 32.73 33.69 144500.0 32.25
2020-05-26 32.0 30.65 31.58 31.79 152900.0 30.43
2020-05-22 30.0 29.56 29.9 29.96 62000.0 28.68
2020-05-21 30.4 29.84 29.91 29.86 67700.0 28.58
2020-05-20 30.46 29.09 29.09 30.1 144600.0 28.81
2020-05-19 30.07 28.56 29.5 28.67 93300.0 27.45
2020-05-18 29.88 28.83 29.04 29.71 236700.0 28.44
2020-05-15 28.25 27.8 27.9 27.99 135400.0 26.79
2020-05-14 28.48 26.92 27.74 28.34 117100.0 27.13
2020-05-13 29.04 27.2 29.04 28.42 110500.0 27.21
2020-05-12 31.53 29.25 31.32 29.42 89800.0 28.16
2020-05-11 32.29 31.01 32.11 31.31 73300.0 29.97
2020-05-08 32.93 31.47 32.29 32.62 92500.0 31.23
2020-05-07 32.53 31.37 32.28 31.59 98500.0 30.24
2020-05-06 32.72 31.17 32.21 31.5 73200.0 30.15
2020-05-05 34.42 32.0 34.19 32.12 77500.0 30.75
2020-05-04 33.71 32.55 32.9 33.54 78700.0 32.11
2020-05-01 34.36 32.67 33.91 33.67 100200.0 32.23
2020-04-30 35.96 34.18 35.96 35.01 97900.0 33.51
2020-04-29 36.86 35.56 36.39 36.58 226000.0 35.02
2020-04-28 36.52 34.82 36.52 35.25 173000.0 33.74
2020-04-27 34.59 32.99 33.0 33.74 199600.0 32.3
2020-04-24 32.8 32.13 32.21 32.75 81400.0 31.35
2020-04-23 32.89 31.87 31.87 32.23 93800.0 30.85
2020-04-22 32.61 31.6 32.58 31.92 83900.0 30.56
2020-04-21 32.5 31.05 31.26 32.4 91700.0 31.02
2020-04-20 32.95 31.06 32.4 32.4 125000.0 31.02
2020-04-17 34.03 32.75 32.75 33.3 127200.0 31.88
2020-04-16 34.04 31.38 33.41 32.1 120000.0 30.73
2020-04-15 34.83 33.32 34.38 33.66 49200.0 32.22
2020-04-14 38.37 34.9 37.2 35.87 67900.0 34.34
2020-04-13 38.49 35.52 38.48 35.91 85600.0 34.38
2020-04-09 38.86 35.06 36.73 38.82 83800.0 37.16
2020-04-08 36.07 34.02 34.62 35.8 69300.0 34.27
2020-04-07 36.09 32.79 35.62 34.19 125900.0 32.73
2020-04-06 34.56 32.44 34.08 34.18 71200.0 32.72
2020-04-03 35.54 32.02 34.72 32.74 65600.0 31.34
2020-04-02 35.5 33.0 33.81 35.2 61700.0 33.7
2020-04-01 36.23 33.82 35.1 34.34 64600.0 32.87
2020-03-31 37.6 35.17 36.33 36.56 93500.0 35.0
2020-03-30 37.13 34.45 35.55 36.99 68100.0 34.92
2020-03-27 37.09 33.62 34.45 35.28 64600.0 33.31
2020-03-26 36.37 33.22 33.25 36.21 89700.0 34.19
2020-03-25 34.52 32.26 34.35 32.93 71900.0 31.09
2020-03-24 34.17 30.02 32.27 34.17 85500.0 32.26
2020-03-23 31.82 25.86 31.82 30.65 158600.0 28.94
2020-03-20 36.84 31.81 36.66 31.93 125700.0 30.14
2020-03-19 37.6 34.48 34.48 36.92 81600.0 34.86
2020-03-18 38.68 35.56 36.74 35.56 99300.0 33.57
2020-03-17 39.52 34.1 34.72 39.39 110000.0 37.19
2020-03-16 36.91 34.19 34.54 34.22 85800.0 32.31
2020-03-13 38.07 34.67 35.28 38.07 103000.0 35.94
2020-03-12 36.27 33.26 35.58 33.58 126300.0 31.7
2020-03-11 36.93 35.11 36.8 35.75 72900.0 33.75
2020-03-10 38.7 35.01 37.12 37.68 62100.0 35.57
2020-03-09 39.82 35.38 38.52 36.22 79900.0 34.19
2020-03-06 41.41 39.54 40.25 40.89 47100.0 38.6
2020-03-05 42.79 40.57 42.15 41.51 43800.0 39.19
2020-03-04 43.51 42.27 43.23 43.12 32000.0 40.71
2020-03-03 44.81 42.87 43.77 43.15 30300.0 40.74
2020-03-02 44.23 42.45 42.7 44.15 55800.0 41.68
2020-02-28 44.5 41.34 44.5 42.92 82600.0 40.52
2020-02-27 46.8 45.23 45.7 45.25 60700.0 42.72
2020-02-26 46.94 46.09 46.55 46.16 28600.0 43.58
2020-02-25 47.71 46.3 47.71 46.38 32100.0 43.79
2020-02-24 48.07 47.45 47.75 47.81 38500.0 45.14
2020-02-21 48.91 48.08 48.91 48.6 23200.0 45.88
2020-02-20 49.0 48.28 48.33 48.96 22100.0 46.22
2020-02-19 48.9 48.32 48.52 48.55 19800.0 45.84
2020-02-18 48.78 47.67 48.75 48.41 23900.0 45.7