Stockscreener 앱 받기
132.25
0.37%
0.49
시간 외 거래:
132.25
Wintrust Financial Corp 주식 (WTFC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $132.9 | $130.3 | $2.59 | 304,222.0 | +0.37% |
| 2024-11-15 | $132.3 | $128.8 | $3.60 | 505,918.0 | +0.62% |
| 2024-11-14 | $133.1 | $130.2 | $2.94 | 329,273.0 | -1.26% |
| 2024-11-13 | $136.1 | $132.5 | $3.62 | 280,532.0 | -0.78% |
| 2024-11-12 | $134.3 | $132.0 | $2.35 | 353,035.0 | +0.47% |
| 2024-11-11 | $134.8 | $130.8 | $4.05 | 520,797.0 | +3.44% |
| 2024-11-08 | $129.2 | $126.0 | $3.22 | 363,143.0 | +1.16% |
| 2024-11-07 | $129.7 | $126.8 | $2.86 | 579,585.0 | -3.27% |
| 2024-11-06 | $131.7 | $123.5 | $8.20 | 1,166,722.0 | +14.14% |
| 2024-11-05 | $115.4 | $113.7 | $1.66 | 221,479.0 | +1.64% |
| 2024-11-04 | $114.4 | $111.9 | $2.50 | 273,879.0 | -0.96% |
| 2024-11-01 | $117.1 | $114.2 | $2.94 | 357,540.0 | -1.29% |
| 2024-10-31 | $118.1 | $115.7 | $2.32 | 328,969.0 | -1.42% |
| 2024-10-30 | $118.7 | $114.6 | $4.09 | 371,438.0 | +1.62% |
| 2024-10-29 | $116.5 | $115.0 | $1.43 | 402,789.0 | -0.32% |
| 2024-10-28 | $116.3 | $113.6 | $2.79 | 304,220.0 | +2.69% |
| 2024-10-25 | $115.9 | $112.3 | $3.59 | 295,833.0 | -1.01% |
| 2024-10-24 | $115.3 | $112.7 | $2.55 | 365,205.0 | -0.14% |
| 2024-10-23 | $116.4 | $113.4 | $3.04 | 513,999.0 | -0.37% |
| 2024-10-22 | $115.4 | $105.8 | $9.62 | 698,311.0 | +2.20% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $136.1 | $111.9 | $24.22 | 5,560,347.0 | +14.12% |
| 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% |
Wintrust Financial Corp 주식 (WTFC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $92.47 | $79.59 | $12.88 | 9,172,569.0 | -7.56% |
| 2022-11 | $97.81 | $86.39 | $11.42 | 8,232,985.0 | -2.34% |
| 2022-10 | $96.92 | $81.19 | $15.73 | 10,609,969.0 | +14.80% |
| 2022-09 | $89.42 | $79.53 | $9.89 | 7,772,069.0 | -3.31% |
| 2022-08 | $90.53 | $83.97 | $6.56 | 6,750,567.0 | -1.98% |
| 2022-07 | $88.14 | $76.51 | $11.62 | 8,648,267.0 | +7.35% |
| 2022-06 | $91.36 | $76.13 | $15.23 | 13,959,321.0 | -8.28% |
| 2022-05 | $91.89 | $79.77 | $12.12 | 7,107,755.0 | +0.08% |
| 2022-04 | $98.54 | $86.70 | $11.84 | 8,522,923.0 | -6.04% |
| 2022-03 | $99.00 | $87.15 | $11.85 | 10,572,640.0 | -6.47% |
| 2022-02 | $105.6 | $91.62 | $13.94 | 8,699,037.0 | +1.32% |
| 2022-01 | $104.0 | $91.69 | $12.34 | 9,505,563.0 | +7.98% |
0.10%
2.92%
자본화:
|
볼륨(24시간):