101.95
0.20%
-0.20
시간 외 거래:
101.95
Wintrust Financial Corp. 주식 (WTFC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-05-17 | $102.7 | $101.7 | $1.01 | 142,997.0 | -0.20% |
2024-05-16 | $103.0 | $102.0 | $0.92 | 166,783.0 | -0.82% |
2024-05-15 | $104.1 | $102.1 | $2.07 | 182,441.0 | +0.07% |
2024-05-14 | $103.0 | $101.8 | $1.29 | 204,271.0 | +1.22% |
2024-05-13 | $103.0 | $101.4 | $1.52 | 289,587.0 | -0.02% |
2024-05-10 | $101.8 | $100.5 | $1.35 | 217,374.0 | +0.96% |
2024-05-09 | $101.5 | $100.1 | $1.37 | 177,174.0 | -0.01% |
2024-05-08 | $100.8 | $99.64 | $1.14 | 244,376.0 | +0.01% |
2024-05-07 | $101.8 | $100.7 | $1.16 | 423,905.0 | -0.29% |
2024-05-06 | $101.7 | $100.6 | $1.10 | 350,001.0 | +0.29% |
2024-05-03 | $102.4 | $100.2 | $2.19 | 290,639.0 | +0.67% |
2024-05-02 | $100.2 | $98.36 | $1.88 | 310,336.0 | +1.98% |
2024-05-01 | $99.65 | $96.79 | $2.86 | 245,703.0 | +1.53% |
2024-04-30 | $98.32 | $96.58 | $1.74 | 216,178.0 | -1.62% |
2024-04-29 | $99.37 | $97.97 | $1.40 | 375,371.0 | -0.79% |
2024-04-26 | $99.87 | $98.93 | $0.94 | 167,627.0 | -0.16% |
2024-04-25 | $99.41 | $97.65 | $1.76 | 295,888.0 | -0.96% |
2024-04-24 | $100.3 | $99.03 | $1.27 | 219,010.0 | +0.25% |
2024-04-23 | $101.0 | $99.22 | $1.74 | 292,340.0 | +0.58% |
2024-04-22 | $99.87 | $96.61 | $3.26 | 391,652.0 | +2.05% |
2024-04-19 | $97.77 | $95.66 | $2.11 | 371,597.0 | +2.11% |
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 2024
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-05 | $104.1 | $96.79 | $7.35 | 3,388,584.0 | +5.49% |
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% |
Wintrust Financial Corp. 주식 (WTFC) 가격 이력 2022
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2022-12 | $92.47 | $79.59 | $12.88 | 9,172,569.0 | -7.56% |
2022-11 | $97.81 | $86.39 | $11.42 | 8,232,985.0 | -2.34% |
2022-10 | $96.92 | $81.19 | $15.73 | 10,609,969.0 | +14.80% |
2022-09 | $89.42 | $79.53 | $9.89 | 7,772,069.0 | -3.31% |
2022-08 | $90.53 | $83.97 | $6.56 | 6,750,567.0 | -1.98% |
2022-07 | $88.14 | $76.51 | $11.62 | 8,648,267.0 | +7.35% |
2022-06 | $91.36 | $76.13 | $15.23 | 13,959,321.0 | -8.28% |
2022-05 | $91.89 | $79.77 | $12.12 | 7,107,755.0 | +0.08% |
2022-04 | $98.54 | $86.70 | $11.84 | 8,522,923.0 | -6.04% |
2022-03 | $99.00 | $87.15 | $11.85 | 10,572,640.0 | -6.47% |
2022-02 | $105.6 | $91.62 | $13.94 | 8,699,037.0 | +1.32% |
2022-01 | $104.0 | $91.69 | $12.34 | 9,505,563.0 | +7.98% |
자본화:
|
볼륨(24시간):