Stockscreener 앱 받기
122.55
1.04%
-1.29
시간 외 거래:
122.57
0.02
+0.02%
Wintrust Financial Corp 주식 (WTFC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-08-07 | $126.1 | $122.5 | $3.58 | 283,576.0 | -1.78% |
| 2025-08-06 | $126.1 | $124.5 | $1.63 | 372,414.0 | -0.64% |
| 2025-08-05 | $126.1 | $122.3 | $3.81 | 460,108.0 | +0.78% |
| 2025-08-04 | $125.4 | $123.0 | $2.33 | 260,854.0 | +0.67% |
| 2025-08-01 | $126.3 | $121.8 | $4.50 | 497,673.0 | -3.09% |
| 2025-07-31 | $130.3 | $127.6 | $2.70 | 415,383.0 | -1.94% |
| 2025-07-30 | $132.8 | $129.9 | $2.81 | 443,582.0 | -0.75% |
| 2025-07-29 | $135.0 | $131.0 | $4.00 | 626,323.0 | -0.38% |
| 2025-07-28 | $133.0 | $130.6 | $2.38 | 306,070.0 | -0.08% |
| 2025-07-25 | $133.4 | $129.4 | $4.01 | 474,195.0 | -0.52% |
| 2025-07-24 | $135.7 | $132.6 | $3.18 | 489,990.0 | -1.97% |
| 2025-07-23 | $135.8 | $135.0 | $0.805 | 261,459.0 | +0.09% |
| 2025-07-22 | $136.5 | $131.1 | $5.38 | 698,289.0 | +3.02% |
| 2025-07-21 | $134.9 | $131.1 | $3.84 | 943,100.0 | -2.01% |
| 2025-07-18 | $134.6 | $132.7 | $1.83 | 555,451.0 | +0.58% |
| 2025-07-17 | $133.7 | $129.6 | $4.09 | 514,666.0 | +2.81% |
| 2025-07-16 | $131.0 | $127.3 | $3.67 | 334,775.0 | +1.08% |
| 2025-07-15 | $132.6 | $128.1 | $4.47 | 455,307.0 | -3.44% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $126.3 | $121.8 | $4.50 | 2,779,625.0 | -4.24% |
| 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% |
3.09%
1.62%
자본화:
|
볼륨(24시간):