Stockscreener 앱 받기
153.74
2.13%
3.20
Wintrust Financial Corp 주식 (WTFC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $153.8 | $149.2 | $4.52 | 507,988.0 | +2.13% |
| 2026-02-12 | $156.0 | $149.9 | $6.17 | 416,123.0 | -2.36% |
| 2026-02-11 | $158.6 | $153.0 | $5.59 | 445,101.0 | -1.21% |
| 2026-02-10 | $160.4 | $155.8 | $4.62 | 495,303.0 | -1.58% |
| 2026-02-09 | $161.5 | $158.5 | $2.96 | 528,059.0 | -1.72% |
| 2026-02-06 | $163.0 | $158.9 | $4.05 | 552,590.0 | +2.14% |
| 2026-02-05 | $159.4 | $155.9 | $3.54 | 826,691.0 | +0.10% |
| 2026-02-04 | $161.6 | $155.5 | $6.07 | 953,824.0 | +1.14% |
| 2026-02-03 | $156.2 | $149.8 | $6.31 | 1,020,839.0 | +4.23% |
| 2026-02-02 | $150.3 | $147.0 | $3.30 | 629,770.0 | +1.51% |
| 2026-01-30 | $148.3 | $145.6 | $2.66 | 396,441.0 | -0.28% |
| 2026-01-29 | $148.0 | $145.5 | $2.52 | 430,959.0 | +1.82% |
| 2026-01-28 | $147.3 | $145.0 | $2.30 | 432,991.0 | -0.14% |
| 2026-01-27 | $147.0 | $144.4 | $2.52 | 403,355.0 | -0.66% |
| 2026-01-26 | $148.0 | $144.4 | $3.57 | 591,984.0 | +0.31% |
| 2026-01-23 | $152.1 | $145.3 | $6.79 | 708,401.0 | -4.09% |
| 2026-01-22 | $156.0 | $151.2 | $4.81 | 831,755.0 | +0.44% |
| 2026-01-21 | $156.0 | $145.0 | $11.00 | 1,307,206.0 | +4.71% |
| 2026-01-20 | $146.6 | $144.3 | $2.34 | 482,376.0 | -0.83% |
| 2026-01-16 | $147.3 | $145.6 | $1.78 | 650,533.0 | -0.32% |
| 2026-01-15 | $148.6 | $144.5 | $4.14 | 414,183.0 | +1.44% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $163.0 | $147.0 | $15.93 | 6,884,276.0 | +4.24% |
| 2026-01 | $156.0 | $139.0 | $16.97 | 9,695,773.0 | +5.49% |
Wintrust Financial Corp 주식 (WTFC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $144.7 | $133.4 | $11.32 | 10,118,570.0 | +5.26% |
| 2025-11 | $137.0 | $122.0 | $15.00 | 8,028,593.0 | +3.08% |
| 2025-10 | $135.4 | $119.6 | $15.76 | 12,331,442.0 | -1.83% |
| 2025-09 | $141.7 | $130.6 | $11.12 | 8,099,857.0 | -3.53% |
| 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% |
0.33%
자본화:
|
볼륨(24시간):