NasdaqGS - Delayed Quote • USD
Washington Trust Bancorp, Inc. (WASH)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 4:20 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 26.12 | 26.48 | 26.06 | 26.14 | 26.14 | 66,100 |
Apr 25, 2024 | 26.10 | 26.50 | 25.67 | 25.99 | 25.99 | 110,300 |
Apr 24, 2024 | 26.06 | 26.51 | 25.87 | 26.47 | 26.47 | 71,200 |
Apr 23, 2024 | 25.52 | 26.56 | 25.32 | 26.46 | 26.46 | 88,900 |
Apr 22, 2024 | 26.12 | 27.37 | 25.55 | 25.75 | 25.75 | 171,300 |
Apr 19, 2024 | 24.55 | 25.59 | 24.44 | 25.55 | 25.55 | 148,200 |
Apr 18, 2024 | 24.30 | 24.88 | 24.25 | 24.64 | 24.64 | 100,500 |
Apr 17, 2024 | 24.58 | 24.83 | 24.23 | 24.23 | 24.23 | 67,700 |
Apr 16, 2024 | 24.43 | 24.66 | 24.11 | 24.30 | 24.30 | 78,700 |
Apr 15, 2024 | 25.05 | 25.43 | 24.22 | 24.54 | 24.54 | 106,100 |
Apr 12, 2024 | 24.59 | 25.13 | 24.48 | 24.92 | 24.92 | 145,300 |
Apr 11, 2024 | 24.72 | 24.81 | 24.25 | 24.72 | 24.72 | 82,800 |
Apr 10, 2024 | 25.33 | 25.33 | 24.34 | 24.45 | 24.45 | 162,100 |
Apr 9, 2024 | 25.79 | 26.04 | 25.65 | 25.95 | 25.95 | 46,900 |
Apr 8, 2024 | 25.13 | 25.74 | 25.13 | 25.70 | 25.70 | 57,000 |
Apr 5, 2024 | 25.10 | 25.33 | 25.00 | 25.13 | 25.13 | 59,700 |
Apr 4, 2024 | 25.82 | 26.10 | 25.12 | 25.16 | 25.16 | 85,100 |
Apr 3, 2024 | 25.90 | 25.95 | 25.28 | 25.41 | 25.41 | 76,100 |
Apr 2, 2024 | 25.90 | 26.09 | 25.50 | 25.95 | 25.95 | 124,800 |
Apr 1, 2024 | 27.12 | 27.14 | 26.06 | 26.31 | 26.31 | 80,400 |
Mar 28, 2024 | 0.56 Dividend | |||||
Mar 28, 2024 | 26.79 | 27.09 | 26.73 | 26.88 | 26.88 | 118,700 |
Mar 27, 2024 | 26.32 | 27.47 | 26.32 | 27.47 | 26.91 | 89,100 |
Mar 26, 2024 | 26.74 | 26.79 | 26.30 | 26.32 | 25.78 | 86,100 |
Mar 25, 2024 | 26.00 | 26.54 | 25.95 | 26.46 | 25.92 | 80,400 |
Mar 22, 2024 | 26.57 | 26.73 | 25.73 | 25.73 | 25.21 | 79,000 |
Mar 21, 2024 | 25.98 | 26.69 | 25.98 | 26.41 | 25.87 | 98,200 |
Mar 20, 2024 | 24.73 | 26.40 | 24.65 | 25.90 | 25.37 | 96,000 |
Mar 19, 2024 | 24.47 | 24.90 | 24.47 | 24.70 | 24.20 | 74,300 |
Mar 18, 2024 | 25.10 | 25.13 | 24.50 | 24.53 | 24.03 | 92,800 |
Mar 15, 2024 | 24.95 | 25.53 | 24.95 | 25.15 | 24.64 | 302,400 |
Mar 14, 2024 | 25.75 | 25.77 | 24.88 | 24.96 | 24.45 | 111,700 |
Mar 13, 2024 | 25.93 | 26.36 | 25.75 | 25.82 | 25.29 | 67,600 |
Mar 12, 2024 | 26.02 | 26.09 | 25.68 | 25.98 | 25.45 | 82,900 |
Mar 11, 2024 | 26.18 | 26.42 | 26.05 | 26.10 | 25.57 | 84,400 |
Mar 8, 2024 | 26.83 | 26.97 | 26.16 | 26.16 | 25.63 | 47,100 |
Mar 7, 2024 | 26.60 | 26.89 | 26.29 | 26.35 | 25.81 | 54,900 |
Mar 6, 2024 | 26.29 | 26.64 | 25.60 | 26.22 | 25.69 | 91,800 |
Mar 5, 2024 | 25.46 | 26.52 | 25.46 | 26.24 | 25.71 | 93,600 |
Mar 4, 2024 | 25.82 | 26.26 | 25.49 | 25.65 | 25.13 | 92,800 |
Mar 1, 2024 | 25.56 | 25.75 | 25.05 | 25.75 | 25.23 | 108,900 |
Feb 29, 2024 | 26.00 | 26.54 | 25.66 | 25.74 | 25.22 | 101,800 |
Feb 28, 2024 | 25.50 | 25.69 | 25.37 | 25.58 | 25.06 | 56,700 |
Feb 27, 2024 | 25.91 | 26.15 | 25.51 | 25.51 | 24.99 | 79,200 |
Feb 26, 2024 | 25.87 | 26.09 | 25.51 | 25.74 | 25.22 | 81,700 |
Feb 23, 2024 | 25.89 | 26.32 | 25.50 | 25.99 | 25.46 | 111,000 |
Feb 22, 2024 | 26.34 | 26.70 | 25.62 | 25.82 | 25.29 | 102,600 |
Feb 21, 2024 | 26.49 | 26.60 | 26.24 | 26.46 | 25.92 | 45,300 |
Feb 20, 2024 | 26.85 | 27.30 | 26.61 | 26.70 | 26.16 | 40,200 |
Feb 16, 2024 | 27.08 | 27.42 | 26.67 | 27.09 | 26.54 | 55,800 |
Feb 15, 2024 | 26.45 | 27.73 | 26.40 | 27.57 | 27.01 | 87,500 |
Feb 14, 2024 | 26.19 | 26.45 | 25.55 | 26.29 | 25.75 | 114,500 |
Feb 13, 2024 | 26.70 | 26.70 | 25.20 | 25.49 | 24.97 | 136,100 |
Feb 12, 2024 | 26.40 | 27.79 | 26.40 | 27.53 | 26.97 | 114,000 |
Feb 9, 2024 | 25.80 | 26.44 | 25.23 | 26.38 | 25.84 | 90,700 |
Feb 8, 2024 | 25.71 | 25.73 | 25.23 | 25.64 | 25.12 | 92,900 |
Feb 7, 2024 | 25.74 | 26.10 | 25.05 | 25.72 | 25.20 | 106,800 |
Feb 6, 2024 | 26.16 | 26.66 | 25.81 | 26.04 | 25.51 | 63,600 |
Feb 5, 2024 | 26.48 | 26.71 | 25.91 | 26.21 | 25.68 | 119,000 |
Feb 2, 2024 | 26.69 | 27.24 | 26.45 | 26.76 | 26.21 | 105,700 |
Feb 1, 2024 | 27.90 | 28.20 | 26.26 | 27.36 | 26.80 | 141,000 |
Jan 31, 2024 | 29.08 | 29.33 | 27.81 | 27.81 | 27.24 | 145,100 |
Jan 30, 2024 | 30.07 | 30.43 | 29.98 | 30.13 | 29.52 | 59,900 |
Jan 29, 2024 | 29.18 | 30.38 | 29.12 | 30.38 | 29.76 | 60,300 |
Jan 26, 2024 | 29.12 | 29.88 | 28.84 | 29.31 | 28.71 | 75,300 |
Jan 25, 2024 | 31.00 | 31.33 | 28.01 | 29.19 | 28.59 | 172,400 |
Jan 24, 2024 | 30.75 | 31.13 | 30.47 | 30.78 | 30.15 | 75,200 |
Jan 23, 2024 | 30.86 | 31.44 | 30.26 | 30.43 | 29.81 | 64,200 |
Jan 22, 2024 | 30.06 | 30.71 | 30.03 | 30.66 | 30.03 | 60,900 |
Jan 19, 2024 | 29.15 | 29.60 | 28.81 | 29.60 | 29.00 | 48,200 |
Jan 18, 2024 | 29.06 | 29.33 | 28.72 | 29.02 | 28.43 | 40,300 |
Jan 17, 2024 | 28.55 | 29.22 | 28.44 | 28.97 | 28.38 | 59,900 |
Jan 16, 2024 | 29.30 | 29.58 | 28.92 | 28.94 | 28.35 | 72,500 |
Jan 12, 2024 | 30.51 | 30.99 | 29.41 | 29.88 | 29.27 | 74,600 |
Jan 11, 2024 | 30.09 | 30.26 | 29.44 | 30.06 | 29.45 | 58,100 |
Jan 10, 2024 | 30.05 | 30.51 | 29.92 | 30.43 | 29.81 | 58,700 |
Jan 9, 2024 | 30.36 | 30.39 | 29.91 | 30.09 | 29.48 | 61,300 |
Jan 8, 2024 | 30.56 | 30.74 | 30.36 | 30.61 | 29.99 | 48,500 |
Jan 5, 2024 | 30.14 | 31.00 | 30.14 | 30.68 | 30.05 | 105,000 |
Jan 4, 2024 | 30.45 | 31.14 | 30.36 | 30.41 | 29.79 | 89,500 |
Jan 3, 2024 | 31.78 | 31.78 | 30.61 | 30.62 | 30.00 | 93,100 |
Jan 2, 2024 | 32.12 | 32.85 | 31.89 | 32.09 | 31.44 | 89,100 |
Dec 29, 2023 | 0.56 Dividend | |||||
Dec 29, 2023 | 33.27 | 33.27 | 32.30 | 32.38 | 31.72 | 105,100 |
Dec 28, 2023 | 33.23 | 33.64 | 33.04 | 33.35 | 32.12 | 86,500 |
Dec 27, 2023 | 33.94 | 33.96 | 33.36 | 33.56 | 32.32 | 86,900 |
Dec 26, 2023 | 32.92 | 33.77 | 32.64 | 33.64 | 32.40 | 129,400 |
Dec 22, 2023 | 32.30 | 32.82 | 32.23 | 32.62 | 31.42 | 77,000 |
Dec 21, 2023 | 32.17 | 32.28 | 31.56 | 32.00 | 30.82 | 59,500 |
Dec 20, 2023 | 32.08 | 32.65 | 31.62 | 31.66 | 30.49 | 148,800 |
Dec 19, 2023 | 31.75 | 32.73 | 31.54 | 32.24 | 31.05 | 84,100 |
Dec 18, 2023 | 32.14 | 32.21 | 31.35 | 31.67 | 30.50 | 77,900 |
Dec 15, 2023 | 33.02 | 33.17 | 31.92 | 32.06 | 30.88 | 447,800 |
Dec 14, 2023 | 32.05 | 33.10 | 32.05 | 32.88 | 31.67 | 146,800 |
Dec 13, 2023 | 29.29 | 31.76 | 29.22 | 31.57 | 30.41 | 156,300 |
Dec 12, 2023 | 29.58 | 29.67 | 29.34 | 29.35 | 28.27 | 50,600 |
Dec 11, 2023 | 29.44 | 29.95 | 29.43 | 29.60 | 28.51 | 93,100 |
Dec 8, 2023 | 29.54 | 30.00 | 29.30 | 29.51 | 28.42 | 46,800 |
Dec 7, 2023 | 28.65 | 29.50 | 28.65 | 29.47 | 28.38 | 73,300 |
Dec 6, 2023 | 28.50 | 29.47 | 28.40 | 28.61 | 27.56 | 90,500 |
Dec 5, 2023 | 28.71 | 28.71 | 28.23 | 28.23 | 27.19 | 78,300 |
Dec 4, 2023 | 28.62 | 29.12 | 28.57 | 28.86 | 27.80 | 88,300 |
Dec 1, 2023 | 26.77 | 28.96 | 26.72 | 28.86 | 27.80 | 135,300 |
Nov 30, 2023 | 27.18 | 27.18 | 26.71 | 26.74 | 25.76 | 125,500 |
Nov 29, 2023 | 26.55 | 27.31 | 26.42 | 27.10 | 26.10 | 100,800 |
Nov 28, 2023 | 26.00 | 26.30 | 25.70 | 26.21 | 25.24 | 63,100 |
Nov 27, 2023 | 26.29 | 26.67 | 26.09 | 26.18 | 25.22 | 56,400 |
Nov 24, 2023 | 26.35 | 26.61 | 26.17 | 26.54 | 25.56 | 24,000 |
Nov 22, 2023 | 26.80 | 26.91 | 26.26 | 26.45 | 25.48 | 58,100 |
Nov 21, 2023 | 26.90 | 27.05 | 26.41 | 26.43 | 25.46 | 60,100 |
Nov 20, 2023 | 27.26 | 27.26 | 26.73 | 27.07 | 26.07 | 51,000 |
Nov 17, 2023 | 27.05 | 27.32 | 26.78 | 27.11 | 26.11 | 77,600 |
Nov 16, 2023 | 27.01 | 27.22 | 26.36 | 26.58 | 25.60 | 54,900 |
Nov 15, 2023 | 26.86 | 27.51 | 26.86 | 27.19 | 26.19 | 88,900 |
Nov 14, 2023 | 25.50 | 26.97 | 25.13 | 26.93 | 25.94 | 117,100 |
Nov 13, 2023 | 24.23 | 24.77 | 24.10 | 24.50 | 23.60 | 78,700 |
Nov 10, 2023 | 24.28 | 24.61 | 23.89 | 24.42 | 23.52 | 67,600 |
Nov 9, 2023 | 25.17 | 25.17 | 24.02 | 24.10 | 23.21 | 66,400 |
Nov 8, 2023 | 25.22 | 25.22 | 24.74 | 24.86 | 23.94 | 62,500 |
Nov 7, 2023 | 24.84 | 25.39 | 24.56 | 25.22 | 24.29 | 87,400 |
Nov 6, 2023 | 25.90 | 25.90 | 25.23 | 25.47 | 24.53 | 84,600 |
Nov 3, 2023 | 25.25 | 26.10 | 25.25 | 25.80 | 24.85 | 102,400 |
Nov 2, 2023 | 23.79 | 24.70 | 23.79 | 24.60 | 23.69 | 106,000 |
Nov 1, 2023 | 23.24 | 23.46 | 22.95 | 23.37 | 22.51 | 140,700 |
Oct 31, 2023 | 23.44 | 23.66 | 22.88 | 23.19 | 22.34 | 132,300 |
Oct 30, 2023 | 22.19 | 23.50 | 22.19 | 23.50 | 22.63 | 191,400 |
Oct 27, 2023 | 22.85 | 23.05 | 21.69 | 21.78 | 20.98 | 146,000 |
Oct 26, 2023 | 22.82 | 23.73 | 22.80 | 22.96 | 22.11 | 181,600 |
Oct 25, 2023 | 22.46 | 22.96 | 22.10 | 22.65 | 21.82 | 216,200 |
Oct 24, 2023 | 25.03 | 25.69 | 22.07 | 22.38 | 21.56 | 304,200 |
Oct 23, 2023 | 24.58 | 25.00 | 24.46 | 24.75 | 23.84 | 108,900 |
Oct 20, 2023 | 25.55 | 25.55 | 24.57 | 24.58 | 23.67 | 104,200 |
Oct 19, 2023 | 25.76 | 26.81 | 25.44 | 25.51 | 24.57 | 76,700 |
Oct 18, 2023 | 26.31 | 26.31 | 25.65 | 25.70 | 24.75 | 63,200 |
Oct 17, 2023 | 25.88 | 26.76 | 25.88 | 26.42 | 25.45 | 96,200 |
Oct 16, 2023 | 26.00 | 26.38 | 25.83 | 26.05 | 25.09 | 66,700 |
Oct 13, 2023 | 26.74 | 26.74 | 25.68 | 25.70 | 24.75 | 60,300 |
Oct 12, 2023 | 26.90 | 27.17 | 26.17 | 26.47 | 25.49 | 82,600 |
Oct 11, 2023 | 26.78 | 27.13 | 26.55 | 26.75 | 25.76 | 50,600 |
Oct 10, 2023 | 26.22 | 26.99 | 26.22 | 26.67 | 25.69 | 80,800 |
Oct 9, 2023 | 25.76 | 26.21 | 25.76 | 26.06 | 25.10 | 73,200 |
Oct 6, 2023 | 25.98 | 26.13 | 25.42 | 25.96 | 25.00 | 71,300 |
Oct 5, 2023 | 25.60 | 26.32 | 25.43 | 26.23 | 25.26 | 85,300 |
Oct 4, 2023 | 25.32 | 25.60 | 25.00 | 25.59 | 24.65 | 62,300 |
Oct 3, 2023 | 25.79 | 25.93 | 25.16 | 25.32 | 24.39 | 77,200 |
Oct 2, 2023 | 26.20 | 26.25 | 25.78 | 25.90 | 24.95 | 90,500 |
Sep 29, 2023 | 0.56 Dividend | |||||
Sep 29, 2023 | 26.97 | 27.23 | 26.26 | 26.33 | 25.36 | 135,700 |
Sep 28, 2023 | 27.13 | 27.79 | 27.13 | 27.29 | 25.75 | 93,100 |
Sep 27, 2023 | 27.05 | 27.43 | 26.76 | 27.10 | 25.57 | 117,400 |
Sep 26, 2023 | 26.62 | 27.09 | 26.59 | 26.83 | 25.31 | 95,900 |
Sep 25, 2023 | 26.77 | 26.88 | 26.68 | 26.82 | 25.30 | 53,200 |
Sep 22, 2023 | 27.02 | 27.02 | 26.32 | 26.82 | 25.30 | 64,600 |
Sep 21, 2023 | 26.69 | 27.42 | 26.50 | 26.93 | 25.41 | 83,000 |
Sep 20, 2023 | 26.77 | 27.23 | 26.77 | 26.87 | 25.35 | 59,100 |
Sep 19, 2023 | 26.73 | 26.84 | 26.35 | 26.59 | 25.09 | 70,100 |
Sep 18, 2023 | 27.96 | 27.96 | 26.56 | 26.63 | 25.12 | 82,900 |
Sep 15, 2023 | 28.83 | 29.00 | 27.66 | 27.90 | 26.32 | 398,400 |
Sep 14, 2023 | 28.07 | 28.89 | 28.07 | 28.87 | 27.24 | 93,100 |
Sep 13, 2023 | 28.16 | 28.16 | 27.46 | 27.84 | 26.26 | 95,900 |
Sep 12, 2023 | 27.29 | 28.10 | 27.20 | 28.08 | 26.49 | 107,400 |
Sep 11, 2023 | 27.23 | 27.42 | 26.76 | 27.03 | 25.50 | 93,400 |
Sep 8, 2023 | 27.54 | 27.54 | 27.00 | 27.06 | 25.53 | 60,900 |
Sep 7, 2023 | 27.34 | 27.50 | 27.17 | 27.40 | 25.85 | 114,900 |
Sep 6, 2023 | 28.21 | 28.35 | 27.39 | 27.43 | 25.88 | 56,500 |
Sep 5, 2023 | 28.54 | 28.67 | 28.01 | 28.16 | 26.57 | 73,600 |
Sep 1, 2023 | 28.27 | 28.98 | 28.27 | 28.75 | 27.12 | 57,500 |
Aug 31, 2023 | 28.15 | 28.39 | 27.97 | 28.00 | 26.42 | 57,900 |
Aug 30, 2023 | 28.36 | 28.36 | 27.94 | 28.08 | 26.49 | 50,900 |
Aug 29, 2023 | 28.29 | 28.47 | 28.07 | 28.31 | 26.71 | 58,500 |
Aug 28, 2023 | 27.49 | 28.24 | 27.49 | 28.18 | 26.59 | 83,700 |
Aug 25, 2023 | 27.77 | 27.90 | 27.19 | 27.41 | 25.86 | 74,100 |
Aug 24, 2023 | 27.49 | 27.97 | 27.46 | 27.62 | 26.06 | 71,700 |
Aug 23, 2023 | 27.41 | 27.97 | 27.33 | 27.52 | 25.96 | 90,500 |
Aug 22, 2023 | 28.51 | 28.66 | 27.41 | 27.45 | 25.90 | 104,000 |
Aug 21, 2023 | 28.97 | 29.18 | 28.41 | 28.44 | 26.83 | 74,600 |
Aug 18, 2023 | 28.63 | 29.23 | 28.63 | 28.95 | 27.31 | 78,900 |
Aug 17, 2023 | 28.90 | 29.07 | 28.64 | 28.92 | 27.28 | 65,800 |
Aug 16, 2023 | 29.36 | 29.65 | 28.63 | 28.72 | 27.09 | 97,500 |
Aug 15, 2023 | 30.33 | 30.33 | 29.36 | 29.41 | 27.75 | 87,600 |
Aug 14, 2023 | 31.11 | 31.11 | 30.46 | 30.73 | 28.99 | 54,300 |
Aug 11, 2023 | 30.77 | 31.37 | 30.77 | 31.32 | 29.55 | 62,900 |
Aug 10, 2023 | 30.94 | 31.39 | 30.54 | 30.81 | 29.07 | 71,800 |
Aug 9, 2023 | 31.23 | 31.23 | 30.46 | 30.88 | 29.13 | 80,900 |
Aug 8, 2023 | 31.32 | 31.35 | 30.25 | 31.31 | 29.54 | 90,000 |
Aug 7, 2023 | 31.80 | 32.12 | 31.43 | 31.89 | 30.09 | 83,800 |
Aug 4, 2023 | 31.89 | 32.18 | 31.67 | 31.80 | 30.00 | 54,300 |
Aug 3, 2023 | 31.63 | 32.00 | 31.24 | 31.90 | 30.09 | 77,600 |
Aug 2, 2023 | 31.24 | 31.96 | 31.24 | 31.72 | 29.92 | 106,700 |
Aug 1, 2023 | 31.90 | 31.95 | 31.18 | 31.65 | 29.86 | 123,000 |
Jul 31, 2023 | 32.07 | 32.50 | 31.72 | 32.06 | 30.25 | 147,900 |
Jul 28, 2023 | 31.50 | 32.43 | 31.44 | 32.07 | 30.25 | 132,200 |
Jul 27, 2023 | 31.75 | 32.19 | 31.18 | 31.41 | 29.63 | 199,800 |
Jul 26, 2023 | 29.83 | 31.74 | 29.83 | 31.54 | 29.75 | 199,200 |
Jul 25, 2023 | 30.01 | 30.31 | 28.57 | 29.36 | 27.70 | 312,800 |
Jul 24, 2023 | 28.96 | 30.51 | 28.86 | 30.32 | 28.60 | 124,600 |
Jul 21, 2023 | 29.37 | 29.37 | 28.72 | 28.77 | 27.14 | 83,400 |
Jul 20, 2023 | 29.53 | 29.53 | 28.80 | 29.27 | 27.61 | 109,100 |
Jul 19, 2023 | 28.73 | 29.79 | 28.73 | 29.55 | 27.88 | 108,300 |
Jul 18, 2023 | 27.58 | 28.90 | 27.58 | 28.71 | 27.09 | 115,300 |
Jul 17, 2023 | 27.14 | 27.93 | 27.08 | 27.59 | 26.03 | 100,600 |
Jul 14, 2023 | 27.67 | 27.67 | 26.55 | 27.04 | 25.51 | 94,800 |
Jul 13, 2023 | 27.19 | 27.71 | 26.99 | 27.39 | 25.84 | 109,800 |
Jul 12, 2023 | 26.91 | 27.38 | 26.61 | 26.91 | 25.39 | 106,300 |
Jul 11, 2023 | 26.30 | 26.69 | 26.11 | 26.46 | 24.96 | 150,800 |
Jul 10, 2023 | 26.60 | 27.07 | 26.04 | 26.20 | 24.72 | 120,200 |
Jul 7, 2023 | 26.15 | 26.82 | 26.00 | 26.54 | 25.04 | 154,400 |
Jul 6, 2023 | 26.25 | 26.29 | 25.41 | 26.11 | 24.63 | 123,600 |
Jul 5, 2023 | 26.80 | 26.84 | 26.30 | 26.51 | 25.01 | 94,800 |
Jul 3, 2023 | 26.92 | 27.37 | 26.76 | 26.94 | 25.42 | 53,600 |
Jun 30, 2023 | 0.56 Dividend | |||||
Jun 30, 2023 | 27.47 | 27.48 | 26.66 | 26.81 | 25.29 | 115,200 |
Jun 29, 2023 | 27.75 | 28.27 | 27.62 | 27.89 | 25.78 | 144,700 |
Jun 28, 2023 | 27.11 | 27.33 | 26.46 | 27.28 | 25.22 | 130,800 |
Jun 27, 2023 | 27.45 | 27.45 | 26.85 | 27.26 | 25.20 | 111,600 |
Jun 26, 2023 | 26.93 | 27.54 | 26.60 | 27.40 | 25.33 | 111,400 |
Jun 23, 2023 | 26.00 | 27.10 | 26.00 | 26.91 | 24.88 | 413,400 |
Jun 22, 2023 | 26.86 | 27.18 | 26.10 | 26.34 | 24.35 | 154,500 |
Jun 21, 2023 | 27.42 | 27.58 | 26.85 | 26.86 | 24.83 | 81,000 |
Jun 20, 2023 | 28.71 | 28.71 | 27.34 | 27.42 | 25.35 | 124,900 |
Jun 16, 2023 | 28.63 | 28.63 | 27.65 | 28.05 | 25.93 | 280,500 |
Jun 15, 2023 | 28.00 | 28.54 | 28.00 | 28.37 | 26.23 | 148,100 |
Jun 14, 2023 | 28.93 | 29.43 | 27.83 | 28.02 | 25.90 | 112,900 |
Jun 13, 2023 | 28.32 | 29.11 | 28.25 | 28.90 | 26.72 | 125,700 |
Jun 12, 2023 | 28.85 | 29.53 | 28.32 | 28.32 | 26.18 | 114,000 |
Jun 9, 2023 | 29.00 | 29.00 | 28.45 | 28.65 | 26.49 | 90,400 |
Jun 8, 2023 | 28.67 | 29.21 | 28.00 | 29.07 | 26.87 | 154,000 |
Jun 7, 2023 | 28.13 | 28.87 | 27.98 | 28.68 | 26.51 | 188,500 |
Jun 6, 2023 | 26.54 | 28.18 | 26.48 | 27.74 | 25.64 | 164,000 |
Jun 5, 2023 | 27.55 | 27.70 | 26.58 | 26.58 | 24.57 | 110,200 |
Jun 2, 2023 | 26.43 | 27.56 | 26.17 | 27.43 | 25.36 | 172,200 |
Jun 1, 2023 | 25.64 | 26.24 | 25.23 | 25.97 | 24.01 | 97,400 |
May 31, 2023 | 25.94 | 25.94 | 25.06 | 25.46 | 23.54 | 103,700 |
May 30, 2023 | 25.87 | 26.19 | 25.06 | 26.09 | 24.12 | 124,100 |
May 26, 2023 | 25.39 | 25.93 | 25.06 | 25.84 | 23.89 | 90,700 |
May 25, 2023 | 25.50 | 25.60 | 24.97 | 25.38 | 23.46 | 85,100 |
May 24, 2023 | 25.58 | 25.94 | 25.22 | 25.64 | 23.70 | 79,500 |
May 23, 2023 | 25.28 | 26.43 | 25.25 | 25.75 | 23.80 | 143,100 |
May 22, 2023 | 24.32 | 25.31 | 23.89 | 25.28 | 23.37 | 130,100 |
May 19, 2023 | 25.17 | 25.65 | 23.91 | 24.09 | 22.27 | 183,500 |
May 18, 2023 | 24.28 | 24.96 | 23.69 | 24.82 | 22.95 | 183,900 |
May 17, 2023 | 23.25 | 24.52 | 23.09 | 24.28 | 22.45 | 694,800 |
May 16, 2023 | 23.23 | 23.61 | 22.80 | 22.94 | 21.21 | 176,300 |
May 15, 2023 | 23.22 | 23.78 | 22.96 | 23.10 | 21.35 | 232,200 |
May 12, 2023 | 22.84 | 23.01 | 22.26 | 22.59 | 20.88 | 183,600 |
May 11, 2023 | 23.19 | 23.22 | 22.59 | 22.63 | 20.92 | 220,700 |
May 10, 2023 | 24.20 | 24.34 | 23.22 | 23.39 | 21.62 | 155,600 |
May 9, 2023 | 24.28 | 24.43 | 23.75 | 23.85 | 22.05 | 194,500 |
May 8, 2023 | 25.67 | 25.77 | 24.23 | 24.35 | 22.51 | 246,900 |
May 5, 2023 | 25.44 | 26.05 | 24.91 | 25.31 | 23.40 | 273,200 |
May 4, 2023 | 25.38 | 26.14 | 23.89 | 24.65 | 22.79 | 292,800 |
May 3, 2023 | 26.12 | 26.77 | 25.86 | 25.97 | 24.01 | 162,900 |
May 2, 2023 | 27.22 | 27.22 | 25.48 | 25.99 | 24.03 | 207,800 |
May 1, 2023 | 28.25 | 28.26 | 27.31 | 27.36 | 25.29 | 126,100 |
Apr 28, 2023 | 28.37 | 28.61 | 28.04 | 28.11 | 25.99 | 120,200 |
Apr 27, 2023 | 28.50 | 28.79 | 28.36 | 28.45 | 26.30 | 96,700 |
Related Tickers
EGBN Eagle Bancorp, Inc.
19.41
-2.76%
HBT HBT Financial, Inc.
18.89
+0.16%
NWBI Northwest Bancshares, Inc.
10.82
-0.64%
FLIC The First of Long Island Corporation
10.50
+0.19%
IBTX Independent Bank Group, Inc.
39.34
+0.20%
BOH Bank of Hawaii Corporation
58.63
-0.81%
FFIC Flushing Financial Corporation
11.37
-0.09%
FRBA First Bank
12.14
+1.59%
INDB Independent Bank Corp.
52.73
+0.73%
BRKL Brookline Bancorp, Inc.
8.34
-1.01%