Stockscreener 앱 받기
139.53
0.20%
-0.28
시간 외 거래:
139.53
Wintrust Financial Corp 주식 (WTFC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $141.7 | $138.0 | $3.73 | 438,311.0 | -0.20% |
| 2025-09-04 | $139.9 | $136.3 | $3.60 | 333,451.0 | +2.18% |
| 2025-09-03 | $137.9 | $135.8 | $2.11 | 319,680.0 | +0.05% |
| 2025-09-02 | $137.2 | $134.9 | $2.39 | 348,001.0 | -0.39% |
| 2025-08-29 | $138.9 | $136.7 | $2.20 | 573,999.0 | -0.63% |
| 2025-08-28 | $138.9 | $136.8 | $2.12 | 529,364.0 | +0.33% |
| 2025-08-27 | $138.2 | $135.6 | $2.60 | 557,351.0 | +0.98% |
| 2025-08-26 | $136.8 | $133.6 | $3.19 | 452,150.0 | +1.76% |
| 2025-08-25 | $134.4 | $133.1 | $1.31 | 330,298.0 | -0.01% |
| 2025-08-22 | $134.6 | $128.3 | $6.29 | 489,618.0 | +4.13% |
| 2025-08-21 | $129.1 | $127.8 | $1.34 | 199,394.0 | -0.09% |
| 2025-08-20 | $129.3 | $126.8 | $2.50 | 321,587.0 | +0.68% |
| 2025-08-19 | $129.2 | $127.6 | $1.64 | 305,985.0 | -0.52% |
| 2025-08-18 | $128.7 | $126.3 | $2.44 | 308,398.0 | +1.20% |
| 2025-08-15 | $128.3 | $126.3 | $1.96 | 291,655.0 | -0.62% |
| 2025-08-14 | $127.9 | $126.1 | $1.82 | 193,130.0 | -0.44% |
| 2025-08-13 | $128.8 | $127.2 | $1.60 | 429,411.0 | +0.87% |
| 2025-08-12 | $127.4 | $123.4 | $3.95 | 471,191.0 | +3.91% |
| 2025-08-11 | $124.7 | $122.0 | $2.69 | 344,652.0 | -1.04% |
| 2025-08-08 | $124.8 | $123.3 | $1.44 | 215,696.0 | +0.85% |
Wintrust Financial Corp 주식 (WTFC) 연도별 가격 이력
이 심층 분석에서는 Wintrust Financial Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 WTFC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Wintrust Financial Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Wintrust Financial Corp 주식 (WTFC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $141.7 | $134.9 | $6.83 | 1,877,754.0 | +1.63% |
| 2025-08 | $138.9 | $121.8 | $17.10 | 7,888,504.0 | +7.27% |
| 2025-07 | $136.5 | $123.2 | $13.25 | 10,146,607.0 | +3.23% |
| 2025-06 | $125.2 | $116.6 | $8.63 | 7,556,046.0 | +3.83% |
| 2025-05 | $123.5 | $110.5 | $12.92 | 6,398,773.0 | +7.41% |
| 2025-04 | $114.7 | $89.10 | $25.62 | 13,313,241.0 | -1.15% |
| 2025-03 | $126.0 | $106.6 | $19.42 | 9,486,919.0 | -9.65% |
| 2025-02 | $133.4 | $122.0 | $11.32 | 6,811,219.0 | -4.85% |
| 2025-01 | $137.9 | $122.4 | $15.58 | 9,873,243.0 | +4.89% |
Wintrust Financial Corp 주식 (WTFC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $139.4 | $121.9 | $17.44 | 8,192,321.0 | -9.85% |
| 2024-11 | $142.0 | $111.9 | $30.18 | 8,145,023.0 | +19.09% |
| 2024-10 | $118.7 | $102.3 | $16.35 | 8,660,626.0 | +6.78% |
| 2024-09 | $110.9 | $100.0 | $10.88 | 7,329,238.0 | -0.25% |
| 2024-08 | $109.6 | $93.54 | $16.06 | 7,212,266.0 | +0.55% |
| 2024-07 | $113.7 | $95.85 | $17.83 | 11,964,277.0 | +9.78% |
| 2024-06 | $99.45 | $91.38 | $8.07 | 5,721,232.0 | -0.05% |
| 2024-05 | $104.1 | $94.71 | $9.43 | 5,353,316.0 | +2.04% |
| 2024-04 | $104.5 | $93.15 | $11.34 | 7,980,020.0 | -7.42% |
| 2024-03 | $105.3 | $93.38 | $11.91 | 8,317,442.0 | +8.34% |
| 2024-02 | $98.62 | $89.68 | $8.94 | 7,608,982.0 | -0.65% |
| 2024-01 | $100.7 | $89.78 | $10.93 | 9,650,561.0 | +4.56% |
Wintrust Financial Corp 주식 (WTFC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $98.22 | $84.96 | $13.27 | 8,264,998.0 | +8.26% |
| 2023-11 | $86.55 | $73.37 | $13.17 | 7,506,717.0 | +14.70% |
| 2023-10 | $79.56 | $71.86 | $7.70 | 9,822,111.0 | -1.07% |
| 2023-09 | $80.01 | $74.21 | $5.80 | 7,409,025.0 | -2.72% |
| 2023-08 | $85.59 | $75.28 | $10.31 | 6,196,939.0 | -8.00% |
| 2023-07 | $86.81 | $70.25 | $16.56 | 10,552,223.0 | +16.17% |
| 2023-06 | $73.66 | $63.41 | $10.25 | 11,158,616.0 | +14.24% |
| 2023-05 | $68.99 | $58.12 | $10.87 | 10,942,352.0 | -7.02% |
| 2023-04 | $75.03 | $66.55 | $8.48 | 10,216,834.0 | -6.28% |
| 2023-03 | $92.67 | $57.48 | $35.19 | 20,169,331.0 | -20.82% |
| 2023-02 | $95.97 | $89.53 | $6.44 | 7,108,016.0 | +0.72% |
| 2023-01 | $91.56 | $79.79 | $11.77 | 9,505,023.0 | +8.22% |
2.13%
자본화:
|
볼륨(24시간):