Stockscreener 앱 받기
114.23
0.67%
-0.9309
Wintrust Financial Corp 주식 (WTFC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-06 | $114.5 | $113.4 | $1.13 | 14,139.0 | -0.82% |
| 2025-05-05 | $116.8 | $114.0 | $2.80 | 230,313.0 | -0.59% |
| 2025-05-02 | $116.2 | $113.8 | $2.41 | 255,157.0 | +2.85% |
| 2025-05-01 | $115.0 | $110.5 | $4.46 | 364,388.0 | +1.31% |
| 2025-04-30 | $111.8 | $109.5 | $2.29 | 476,168.0 | -1.63% |
| 2025-04-29 | $113.3 | $110.5 | $2.82 | 502,661.0 | +0.77% |
| 2025-04-28 | $112.4 | $110.2 | $2.19 | 619,997.0 | +1.23% |
| 2025-04-25 | $111.3 | $109.3 | $2.06 | 450,803.0 | -0.53% |
| 2025-04-24 | $111.7 | $106.9 | $4.81 | 485,013.0 | +3.44% |
| 2025-04-23 | $112.9 | $106.8 | $6.12 | 763,817.0 | +0.96% |
| 2025-04-22 | $106.9 | $100.6 | $6.30 | 842,206.0 | +5.16% |
| 2025-04-21 | $102.9 | $100.4 | $2.53 | 437,656.0 | -1.05% |
| 2025-04-17 | $103.6 | $101.5 | $2.09 | 653,968.0 | +0.89% |
| 2025-04-16 | $103.2 | $99.72 | $3.47 | 509,854.0 | -1.32% |
| 2025-04-15 | $104.4 | $101.2 | $3.18 | 503,009.0 | +1.95% |
| 2025-04-14 | $103.6 | $97.68 | $5.93 | 529,615.0 | +2.42% |
| 2025-04-11 | $101.9 | $94.99 | $6.95 | 750,958.0 | +1.30% |
| 2025-04-10 | $101.0 | $94.52 | $6.48 | 554,974.0 | -6.52% |
| 2025-04-09 | $105.1 | $92.13 | $12.93 | 1,042,692.0 | +9.41% |
| 2025-04-08 | $102.0 | $92.88 | $9.08 | 640,534.0 | -0.75% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $116.8 | $110.5 | $6.26 | 863,997.0 | +2.73% |
| 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% |
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% |
0.76%
0.40%
자본화:
|
볼륨(24시간):