Stockscreener 앱 받기
117.52
3.42%
-4.3118
Wintrust Financial Corp 주식 (WTFC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-04 | $121.6 | $113.7 | $7.89 | 389,479.0 | -3.54% |
| 2025-03-03 | $126.0 | $121.2 | $4.81 | 414,374.0 | -2.12% |
| 2025-02-28 | $125.0 | $122.6 | $2.38 | 428,910.0 | +1.36% |
| 2025-02-27 | $125.3 | $122.5 | $2.79 | 363,638.0 | -0.41% |
| 2025-02-26 | $124.8 | $122.1 | $2.74 | 264,337.0 | +0.41% |
| 2025-02-25 | $125.8 | $122.0 | $3.79 | 450,097.0 | -0.74% |
| 2025-02-24 | $125.0 | $122.6 | $2.44 | 359,367.0 | -0.07% |
| 2025-02-21 | $129.6 | $123.7 | $5.90 | 285,743.0 | -3.90% |
| 2025-02-20 | $130.9 | $127.4 | $3.51 | 290,460.0 | -1.51% |
| 2025-02-19 | $131.7 | $130.0 | $1.75 | 264,667.0 | -0.57% |
| 2025-02-18 | $133.4 | $129.6 | $3.76 | 403,572.0 | +1.50% |
| 2025-02-14 | $131.0 | $128.9 | $2.13 | 458,422.0 | -0.23% |
| 2025-02-13 | $131.0 | $128.9 | $2.13 | 354,474.0 | -0.06% |
| 2025-02-12 | $131.2 | $129.5 | $1.69 | 391,796.0 | -1.81% |
| 2025-02-11 | $132.5 | $128.5 | $4.08 | 462,004.0 | +2.57% |
| 2025-02-10 | $130.7 | $128.4 | $2.29 | 395,576.0 | -0.75% |
| 2025-02-07 | $132.0 | $129.1 | $2.92 | 291,361.0 | -0.88% |
| 2025-02-06 | $131.3 | $128.8 | $2.48 | 277,289.0 | +1.22% |
| 2025-02-05 | $129.9 | $127.8 | $2.06 | 337,722.0 | +0.37% |
| 2025-02-04 | $129.7 | $126.7 | $3.00 | 295,520.0 | +1.48% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $126.0 | $113.7 | $12.25 | 803,853.0 | -5.58% |
| 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% |
0.52%
3.92%
자본화:
|
볼륨(24시간):