Premium
Washington Trust Bancorp Inc (WASH)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.88 | 2.88619219416 | 30.49 | 32.1 | 28.84 | 206203 | 30.38729784 | CS |
| 4 | -2.87 | -8.38200934579 | 34.24 | 34.265 | 28.84 | 254163 | 30.96696347 | CS |
| 12 | -3.11 | -9.01972157773 | 34.48 | 40.59 | 28.84 | 196524 | 34.23424539 | CS |
| 26 | 2.34 | 8.06062693765 | 29.03 | 40.59 | 27.34 | 139665 | 33.28161578 | CS |
| 52 | 2.07 | 7.06484641638 | 29.3 | 40.59 | 24.11 | 115345 | 30.63129828 | CS |
| 156 | -28.35 | -47.4715338245 | 59.72 | 60.1 | 21.69 | 97126 | 34.37982132 | CS |
| 260 | -20.47 | -39.486882716 | 51.84 | 60.59 | 21.69 | 85159 | 36.98886833 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736897700 | 31.37 | 1.42 | 4.74 | 30.35 | 31.39 | 30.165 | 211412 |
| 1736811300 | 29.95 | 0.37 | 1.25 | 29.34 | 29.98 | 29.26 | 250157 |
| 1736552100 | 29.58 | -1.06 | -3.46 | 29.96 | 30.0428 | 28.84 | 177441 |
| 1736379300 | 30.64 | -0.01 | -0.03 | 30.49 | 30.67 | 29.94 | 183561 |
| 1736292900 | 30.65 | -0.3 | -0.97 | 31.09 | 31.195 | 30.3 | 215360 |
| 1736206500 | 30.95 | -0.06 | -0.19 | 31.24 | 31.35 | 30.465 | 226192 |
| 1735947300 | 31.01 | 0.95 | 3.16 | 30.06 | 31.1 | 29.3501 | 273877 |
| 1735860900 | 30.06 | -1.29 | -4.11 | 31.1643 | 31.1875 | 29.77 | 230817 |
| 1735688100 | 31.35 | 0.24 | 0.77 | 31.46 | 31.55 | 31.09 | 300861 |
| 1735601700 | 31.11 | 0.35 | 1.14 | 30.66 | 31.33 | 30.37 | 163062 |
| 1735342500 | 30.76 | -0.68 | -2.16 | 31.29 | 31.61 | 30.44 | 147537 |
| 1735256100 | 31.44 | -0.33 | -1.04 | 31.45 | 31.78 | 31.12 | 163417 |
| 1735077840 | 31.77 | -0.06 | -0.19 | 31.95 | 32 | 31.45 | 97891 |
| 1734996900 | 31.83 | 0.11 | 0.35 | 31.67 | 31.89 | 31.0574 | 205500 |
| 1734737700 | 31.72 | 0.96 | 3.12 | 30.79 | 31.98 | 30.79 | 529182 |
| 1734651300 | 30.76 | -0.19 | -0.60 | 31.65 | 31.83 | 30.13 | 482851 |
| 1734564900 | 30.945 | -2.99 | -8.80 | 34.24 | 34.24 | 30.805 | 395373 |
| 1734478500 | 33.93 | -0.88 | -2.53 | 34.635 | 35.2 | 33.75 | 274498 |
| 1734392100 | 34.81 | -0.22 | -0.63 | 34.85 | 35.25 | 34.3 | 504627 |
| 1734132900 | 35.03 | -1.27 | -3.50 | 35.41 | 35.5 | 34.07 | 1331748 |
| 1734046500 | 36.3 | -0.36 | -0.98 | 36.98 | 36.98 | 36.14 | 74264 |
| 1733960100 | 36.66 | 0.46 | 1.27 | 36.205 | 37.205 | 35.95 | 218970 |
| 1733873700 | 36.2 | -0.12 | -0.33 | 35.99 | 36.925 | 35.9 | 103814 |
| 1733787300 | 36.32 | -0.03 | -0.08 | 36.4821 | 36.98 | 36.225 | 110166 |
| 1733528100 | 36.35 | -0.07 | -0.19 | 36.68 | 36.725 | 35.76 | 106873 |
| 1733441700 | 36.42 | -0.45 | -1.22 | 37.01 | 37.6 | 36.365 | 88748 |
| 1733355300 | 36.87 | 0.4 | 1.10 | 36.81 | 37.07 | 36.395 | 72843 |
| 1733268900 | 36.47 | -0.42 | -1.14 | 36.905 | 37.01 | 36.38 | 56134 |
| 1733182500 | 36.89 | -0.25 | -0.67 | 37.04 | 37.32 | 36.54 | 83534 |
| 1732917840 | 37.14 | -0.18 | -0.48 | 37.75 | 37.75 | 36.81 | 61271 |
| 1732750500 | 37.32 | -0.39 | -1.03 | 38.1 | 38.345 | 37.31 | 86953 |
| 1732664100 | 37.71 | -0.02 | -0.05 | 37.48 | 38.26 | 37.21 | 158906 |
| 1732577700 | 37.73 | 0.32 | 0.86 | 37.9 | 38.89 | 37.7 | 163932 |
| 1732318500 | 37.41 | 0.81 | 2.21 | 36.86 | 37.78 | 36.725 | 172645 |
| 1732232100 | 36.6 | 0.2 | 0.55 | 36.78 | 37.4 | 36.5 | 131495 |
| 1732145700 | 36.4 | -0.45 | -1.22 | 37.15 | 37.21 | 36.09 | 100074 |
| 1732059300 | 36.85 | -0.43 | -1.15 | 36.97 | 37.15 | 36.37 | 173219 |
| 1731972900 | 37.28 | -1.05 | -2.74 | 38.44 | 38.49 | 37.1 | 135797 |
| 1731713700 | 38.33 | -0.72 | -1.84 | 39.07 | 39.48 | 38.16 | 107928 |
| 1731627300 | 39.05 | -0.28 | -0.71 | 39.64 | 39.74 | 38.63 | 97811 |
| 1731540900 | 39.33 | -0.34 | -0.86 | 40 | 40.59 | 39.215 | 112656 |
| 1731454500 | 39.67 | 0.02 | 0.05 | 39.55 | 40.17 | 39.29 | 108565 |
| 1731368100 | 39.65 | 1.12 | 2.91 | 39.26 | 40.245 | 38.99 | 111007 |
| 1731108900 | 38.53 | 0.68 | 1.80 | 38.438034 | 38.725 | 37.4376 | 100232 |
| 1731022500 | 37.85 | -2.07 | -5.19 | 39.185 | 39.22 | 37.31 | 134627 |
| 1730936100 | 39.92 | 5.15 | 14.81 | 37.22 | 40.05 | 37.22 | 387523 |
| 1730849700 | 34.77 | 0.94 | 2.78 | 34.13 | 34.77 | 34.06 | 104930 |
| 1730763300 | 33.83 | -0.32 | -0.94 | 34 | 34.07 | 33.47 | 99450 |
| 1730500500 | 34.15 | 0.02 | 0.06 | 34.52 | 34.59 | 34.01 | 83410 |
| 1730414100 | 34.13 | -1.13 | -3.20 | 35.25 | 35.8369 | 34.13 | 135276 |
| 1730327700 | 35.26 | 0.15 | 0.43 | 35.1308 | 35.96 | 35.1308 | 354435 |
| 1730241300 | 35.11 | -0.3 | -0.85 | 35.21 | 35.58 | 35.03 | 64226 |
| 1730154900 | 35.41 | 1.19 | 3.48 | 34.69 | 35.545 | 34.66 | 92590 |
| 1729895700 | 34.22 | -0.61 | -1.75 | 35.09 | 35.33 | 34.11 | 87002 |
| 1729809300 | 34.83 | -0.69 | -1.94 | 35.52 | 35.77 | 34.25 | 78950 |
| 1729722900 | 35.52 | 1.06 | 3.08 | 34.48 | 36.0907 | 34.48 | 152780 |
| 1729636500 | 34.46 | 2.57 | 8.06 | 32.58 | 35.015 | 32.58 | 327694 |
| 1729550100 | 31.89 | -1.21 | -3.66 | 32.77 | 33.03 | 31.88 | 109075 |
| 1729290900 | 33.1 | -0.6 | -1.78 | 33.62 | 33.645 | 33.1 | 64053 |
| 1729204500 | 33.7 | 0.06 | 0.18 | 33.53 | 33.835 | 33.27 | 50347 |
| 1729118100 | 33.64 | 0.38 | 1.14 | 33.73 | 34.055 | 33.52 | 70134 |
| 1729031700 | 33.259999 | 0.61 | 1.87 | 32.799999 | 34.07 | 32.509999 | 84568 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
