Stockscreener 앱 받기
149.57
0.66%
-1.00
Wintrust Financial Corp 주식 (WTFC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-01 | $151.5 | $148.7 | $2.78 | 330,784.0 | -0.66% |
| 2026-04-30 | $151.3 | $147.4 | $3.91 | 701,484.0 | +1.71% |
| 2026-04-29 | $150.0 | $147.4 | $2.68 | 312,697.0 | -1.67% |
| 2026-04-28 | $151.0 | $149.8 | $1.25 | 293,723.0 | +0.88% |
| 2026-04-27 | $150.0 | $145.3 | $4.64 | 326,848.0 | +0.90% |
| 2026-04-24 | $151.0 | $147.6 | $3.45 | 449,931.0 | -1.75% |
| 2026-04-23 | $151.1 | $147.5 | $3.59 | 451,612.0 | +1.80% |
| 2026-04-22 | $152.1 | $147.2 | $4.94 | 653,593.0 | -1.58% |
| 2026-04-21 | $153.8 | $149.5 | $4.25 | 654,561.0 | +0.99% |
| 2026-04-20 | $149.9 | $147.4 | $2.47 | 590,044.0 | +0.42% |
| 2026-04-17 | $151.1 | $146.4 | $4.76 | 804,558.0 | +2.02% |
| 2026-04-16 | $146.9 | $145.0 | $1.96 | 368,427.0 | -0.56% |
| 2026-04-15 | $146.9 | $143.7 | $3.15 | 353,884.0 | +0.38% |
| 2026-04-14 | $146.9 | $145.3 | $1.55 | 314,014.0 | -1.17% |
| 2026-04-13 | $147.4 | $143.8 | $3.66 | 294,714.0 | +0.90% |
| 2026-04-10 | $147.2 | $145.4 | $1.78 | 312,743.0 | -1.02% |
| 2026-04-09 | $147.9 | $144.5 | $3.46 | 326,051.0 | +1.35% |
| 2026-04-08 | $146.7 | $144.4 | $2.29 | 436,788.0 | +3.57% |
| 2026-04-07 | $141.0 | $139.4 | $1.67 | 268,009.0 | +0.08% |
| 2026-04-06 | $140.7 | $138.7 | $1.94 | 341,929.0 | +0.53% |
| 2026-04-02 | $139.8 | $136.3 | $3.46 | 324,438.0 | -0.33% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $151.5 | $148.7 | $2.78 | 330,784.0 | +0.00% |
| 2026-04 | $153.8 | $136.3 | $17.46 | 9,440,708.0 | +7.65% |
| 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% |
3.33%
자본화:
|
볼륨(24시간):