Stockscreener 앱 받기
154.12
0.39%
0.60
Wintrust Financial Corp 주식 (WTFC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $154.6 | $152.7 | $1.92 | 222,562.0 | +0.39% |
| 2026-09-03 | $154.3 | $151.8 | $2.51 | 335,186.0 | +0.85% |
| 2026-09-02 | $153.6 | $149.5 | $4.10 | 380,370.0 | +2.34% |
| 2026-09-01 | $151.3 | $148.2 | $3.10 | 353,517.0 | -1.08% |
| 2026-08-31 | $152.9 | $150.3 | $2.66 | 357,017.0 | -1.69% |
| 2026-08-28 | $154.3 | $152.3 | $2.00 | 437,128.0 | -0.02% |
| 2026-08-27 | $153.1 | $150.6 | $2.47 | 366,940.0 | -0.08% |
| 2026-08-26 | $154.0 | $151.3 | $2.72 | 577,346.0 | +1.33% |
| 2026-08-25 | $152.7 | $150.5 | $2.21 | 470,278.0 | -0.59% |
| 2026-08-24 | $154.5 | $151.8 | $2.72 | 370,766.0 | -0.45% |
| 2026-08-21 | $154.1 | $151.5 | $2.60 | 413,207.0 | +0.04% |
| 2026-08-20 | $154.1 | $151.4 | $2.65 | 396,388.0 | -0.52% |
| 2026-08-19 | $159.5 | $153.3 | $6.22 | 662,461.0 | -3.43% |
| 2026-08-18 | $162.1 | $158.3 | $3.81 | 618,005.0 | -1.30% |
| 2026-08-17 | $163.9 | $160.6 | $3.32 | 432,856.0 | -0.93% |
| 2026-08-14 | $163.3 | $160.2 | $3.09 | 314,383.0 | +0.01% |
| 2026-08-13 | $164.6 | $161.3 | $3.24 | 494,319.0 | -0.09% |
| 2026-08-12 | $163.0 | $160.6 | $2.42 | 874,918.0 | +0.31% |
| 2026-08-11 | $162.3 | $158.7 | $3.58 | 722,952.0 | +1.82% |
| 2026-08-10 | $160.0 | $158.1 | $1.93 | 533,855.0 | +0.28% |
| 2026-08-07 | $160.4 | $157.8 | $2.59 | 922,676.0 | -0.24% |
| 2026-08-06 | $162.6 | $159.0 | $3.57 | 390,982.0 | -1.43% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $154.6 | $148.2 | $6.39 | 1,514,197.0 | +2.50% |
| 2026-08 | $164.6 | $150.3 | $14.30 | 11,347,910.0 | -5.75% |
| 2026-07 | $167.2 | $155.4 | $11.78 | 14,995,505.0 | -0.73% |
| 2026-06 | $163.4 | $146.6 | $16.75 | 11,008,383.0 | +6.98% |
| 2026-05 | $154.4 | $143.2 | $11.17 | 8,045,283.0 | -0.23% |
| 2026-04 | $153.8 | $136.3 | $17.46 | 9,109,924.0 | +8.37% |
| 2026-03 | $147.8 | $129.2 | $18.68 | 11,004,156.0 | -3.55% |
| 2026-02 | $163.0 | $141.2 | $21.71 | 10,361,776.0 | -2.33% |
| 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% |
1.98%
0.17%
자본화:
|
볼륨(24시간):