Stockscreener 앱 받기
149.51
2.20%
3.4084
Wintrust Financial Corp 주식 (WTFC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-08 | $149.8 | $146.1 | $3.72 | 142,046.0 | +2.38% |
| 2026-01-07 | $147.7 | $144.7 | $2.98 | 364,763.0 | -1.04% |
| 2026-01-06 | $147.7 | $144.7 | $3.06 | 327,176.0 | +1.53% |
| 2026-01-05 | $147.0 | $142.3 | $4.67 | 311,477.0 | +1.92% |
| 2026-01-02 | $143.7 | $139.0 | $4.66 | 306,366.0 | +2.03% |
| 2025-12-31 | $141.5 | $139.7 | $1.89 | 267,950.0 | -0.89% |
| 2025-12-30 | $142.1 | $140.7 | $1.42 | 298,751.0 | -0.28% |
| 2025-12-29 | $143.8 | $141.2 | $2.57 | 412,826.0 | -1.25% |
| 2025-12-26 | $144.0 | $142.6 | $1.39 | 223,591.0 | -0.32% |
| 2025-12-24 | $143.9 | $142.4 | $1.49 | 159,029.0 | +0.62% |
| 2025-12-23 | $144.7 | $142.8 | $1.95 | 380,546.0 | -1.04% |
| 2025-12-22 | $144.6 | $142.8 | $1.81 | 460,974.0 | +1.43% |
| 2025-12-19 | $143.1 | $141.4 | $1.73 | 2,219,878.0 | +0.35% |
| 2025-12-18 | $142.5 | $140.9 | $1.60 | 602,972.0 | +0.45% |
| 2025-12-17 | $142.7 | $140.5 | $2.25 | 562,147.0 | +0.03% |
| 2025-12-16 | $142.0 | $140.1 | $1.94 | 609,256.0 | -0.13% |
| 2025-12-15 | $142.5 | $140.6 | $1.94 | 560,455.0 | +0.30% |
| 2025-12-12 | $142.7 | $139.9 | $2.76 | 389,459.0 | -0.79% |
| 2025-12-11 | $143.8 | $140.1 | $3.70 | 442,776.0 | +0.69% |
| 2025-12-10 | $141.6 | $136.4 | $5.12 | 462,260.0 | +3.58% |
| 2025-12-09 | $139.0 | $135.9 | $3.07 | 297,695.0 | -1.03% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $149.8 | $139.0 | $10.77 | 1,451,828.0 | +6.98% |
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% |
2.08%
자본화:
|
볼륨(24시간):