Stockscreener 앱 받기
136.22
0.16%
-0.2797
Wintrust Financial Corp 주식 (WTFC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-26 | $137.0 | $135.9 | $1.10 | 27,787.0 | -0.14% |
| 2025-11-25 | $136.8 | $132.2 | $4.63 | 525,374.0 | +3.42% |
| 2025-11-24 | $132.7 | $129.9 | $2.81 | 411,462.0 | +0.56% |
| 2025-11-21 | $132.6 | $127.5 | $5.09 | 358,964.0 | +2.62% |
| 2025-11-20 | $132.0 | $127.4 | $4.55 | 868,472.0 | +0.11% |
| 2025-11-19 | $128.6 | $125.5 | $3.09 | 698,187.0 | +2.04% |
| 2025-11-18 | $125.9 | $122.0 | $3.86 | 407,252.0 | +1.43% |
| 2025-11-17 | $128.2 | $123.0 | $5.15 | 321,326.0 | -3.78% |
| 2025-11-14 | $128.3 | $126.0 | $2.27 | 342,274.0 | +0.21% |
| 2025-11-13 | $131.1 | $127.7 | $3.45 | 443,649.0 | -1.89% |
| 2025-11-12 | $133.6 | $130.3 | $3.30 | 410,024.0 | -0.36% |
| 2025-11-11 | $133.1 | $130.6 | $2.53 | 378,870.0 | -0.49% |
| 2025-11-10 | $132.9 | $130.3 | $2.65 | 488,131.0 | +0.76% |
| 2025-11-07 | $130.6 | $127.6 | $3.09 | 217,098.0 | +1.51% |
| 2025-11-06 | $130.1 | $127.2 | $2.90 | 338,731.0 | -0.84% |
| 2025-11-05 | $131.1 | $126.7 | $4.34 | 416,381.0 | +1.63% |
| 2025-11-04 | $128.8 | $126.3 | $2.59 | 348,515.0 | -0.86% |
| 2025-11-03 | $129.8 | $126.5 | $3.32 | 570,854.0 | -0.94% |
| 2025-10-31 | $130.2 | $126.0 | $4.27 | 534,518.0 | +1.85% |
| 2025-10-30 | $129.7 | $126.7 | $3.00 | 359,387.0 | +0.12% |
| 2025-10-29 | $130.1 | $127.0 | $3.11 | 409,258.0 | -1.50% |
| 2025-10-28 | $132.8 | $128.4 | $4.40 | 470,668.0 | -1.44% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $137.0 | $122.0 | $15.00 | 7,573,351.0 | +4.84% |
| 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% |
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% |
0.17%
자본화:
|
볼륨(24시간):