Wintrust Financial Corporation Common Stockのデータ

Wintrust Financial Corporation Common Stockの基本情報

名前 Wintrust Financial Corporation Common Stock
ティッカー WTFC
国 United States
上場年 nan
セクター Finance

Wintrust Financial Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 70.96 69.54 69.99 69.84 277400.0 69.84
2021-02-12 69.29 67.09 67.42 69.18 354700.0 69.18
2021-02-11 68.61 66.59 67.86 67.8 378300.0 67.8
2021-02-10 69.33 67.64 68.04 68.02 483200.0 68.02
2021-02-09 68.24 65.98 66.97 68.05 272800.0 67.74
2021-02-08 66.94 65.73 66.02 66.84 249800.0 66.54
2021-02-05 66.47 65.17 66.11 65.64 218100.0 65.34
2021-02-04 65.91 63.8 64.08 65.44 237700.0 65.14
2021-02-03 63.59 62.42 62.81 63.28 382200.0 62.99
2021-02-02 63.69 61.89 62.43 63.03 298400.0 62.74
2021-02-01 61.69 60.07 61.47 61.54 582800.0 61.26
2021-01-29 63.28 60.07 62.66 60.19 304200.0 59.92
2021-01-28 63.6 61.93 62.65 62.3 428100.0 62.02
2021-01-27 64.1 61.0 62.21 61.36 344000.0 61.08
2021-01-26 66.89 63.79 66.89 63.95 270800.0 63.66
2021-01-25 65.73 62.8 65.73 65.21 441000.0 64.91
2021-01-22 66.77 64.48 64.87 65.88 532100.0 65.58
2021-01-21 69.59 63.55 68.74 65.22 668400.0 64.92
2021-01-20 69.88 68.18 69.24 68.74 499700.0 68.43
2021-01-19 69.31 67.72 68.28 69.03 328600.0 68.72
2021-01-15 68.71 65.59 66.65 67.77 388500.0 67.46
2021-01-14 68.94 67.32 67.47 68.24 288300.0 67.93
2021-01-13 67.56 65.63 67.56 67.16 394300.0 66.85
2021-01-12 66.93 65.63 66.23 66.18 402800.0 65.88
2021-01-11 65.69 62.08 63.78 65.57 490100.0 65.27
2021-01-08 67.24 64.0 67.24 64.8 470400.0 64.5
2021-01-07 67.76 65.89 65.89 66.73 582700.0 66.43
2021-01-06 66.2 61.96 62.84 65.17 771300.0 64.87
2021-01-05 61.94 60.44 60.62 60.95 583300.0 60.67
2021-01-04 62.46 59.88 61.96 60.93 295300.0 60.65
2020-12-31 61.77 60.14 61.03 61.09 212800.0 60.81
2020-12-30 61.75 60.19 60.19 61.07 238300.0 60.79
2020-12-29 62.22 60.12 62.22 60.69 325100.0 60.41
2020-12-28 62.78 61.5 62.51 61.79 215900.0 61.51
2020-12-24 62.66 61.33 62.66 61.92 73800.0 61.64
2020-12-23 62.26 60.47 60.47 62.15 493800.0 61.87
2020-12-22 62.13 60.16 61.81 60.29 366200.0 60.02
2020-12-21 61.89 60.16 60.9 61.54 279300.0 61.26
2020-12-18 62.67 60.41 61.81 60.83 653500.0 60.55
2020-12-17 62.59 61.15 62.59 61.8 301900.0 61.52
2020-12-16 62.67 61.45 62.2 62.47 386800.0 62.19
2020-12-15 62.53 60.09 61.82 62.0 469500.0 61.72
2020-12-14 63.4 60.67 62.7 61.03 492200.0 60.75
2020-12-11 62.44 60.78 61.17 60.96 885000.0 60.68
2020-12-10 60.99 59.0 59.23 60.82 380200.0 60.54
2020-12-09 61.12 59.73 61.12 59.83 332700.0 59.56
2020-12-08 60.86 59.21 59.68 59.66 256000.0 59.39
2020-12-07 60.19 58.0 58.43 60.08 447000.0 59.81
2020-12-04 59.58 58.19 58.82 59.25 395900.0 58.98
2020-12-03 58.89 56.85 57.66 57.79 371800.0 57.53
2020-12-02 58.29 55.89 56.36 57.65 456500.0 57.39
2020-12-01 56.76 55.05 56.18 55.89 366400.0 55.64
2020-11-30 57.7 54.13 57.22 54.49 674200.0 54.24
2020-11-27 59.98 56.86 58.33 57.55 156800.0 57.29
2020-11-25 58.91 57.63 58.15 58.7 400700.0 58.43
2020-11-24 59.92 57.16 57.65 59.34 620200.0 59.07
2020-11-23 56.84 55.39 55.63 56.34 350500.0 56.08
2020-11-20 55.49 54.09 54.96 54.76 458100.0 54.51
2020-11-19 55.14 53.92 54.7 55.1 893100.0 54.85
2020-11-18 56.48 54.67 56.29 54.75 314800.0 54.5
2020-11-17 56.07 53.64 54.05 55.74 535600.0 55.49
2020-11-16 55.77 53.92 55.38 55.2 418500.0 54.95
2020-11-13 53.27 51.86 51.86 52.52 307600.0 52.28
2020-11-12 52.11 50.4 50.57 51.28 386200.0 51.05
2020-11-11 53.6 51.39 53.6 51.93 455300.0 51.69
2020-11-10 54.6 52.63 53.15 53.7 679100.0 53.46
2020-11-09 55.47 52.8 53.13 53.0 661500.0 52.48
2020-11-06 50.06 47.42 49.65 47.63 294100.0 47.16
2020-11-05 49.92 46.77 47.02 49.2 355600.0 48.72
2020-11-04 49.58 46.54 49.58 46.54 385000.0 46.08
2020-11-03 51.55 50.21 51.0 50.9 509800.0 50.4
2020-11-02 50.85 48.96 50.22 50.23 412000.0 49.74
2020-10-30 49.31 47.58 48.09 49.23 262100.0 48.75
2020-10-29 48.51 45.1 45.94 48.34 371000.0 47.87
2020-10-28 47.11 45.5 45.83 46.28 274600.0 45.83
2020-10-27 49.19 46.75 49.07 46.83 215300.0 46.37
2020-10-26 49.69 48.1 49.46 49.12 359700.0 48.64
2020-10-23 51.87 48.88 50.41 50.16 892200.0 49.67
2020-10-22 51.37 48.1 50.98 50.34 672800.0 49.85
2020-10-21 50.66 48.49 48.78 50.41 667200.0 49.92
2020-10-20 49.57 48.26 48.96 48.78 309100.0 48.3
2020-10-19 48.57 47.32 47.72 47.52 427900.0 47.05
2020-10-16 47.95 46.65 47.55 47.35 414400.0 46.89
2020-10-15 47.65 46.0 46.0 47.23 354700.0 46.77
2020-10-14 48.31 46.65 47.86 46.65 247900.0 46.19
2020-10-13 48.69 47.33 48.69 47.59 455800.0 47.12
2020-10-12 49.06 47.27 48.04 48.93 262000.0 48.45
2020-10-09 49.22 47.76 49.2 48.31 276900.0 47.84
2020-10-08 48.77 47.26 47.69 48.73 353700.0 48.25
2020-10-07 47.81 45.75 46.1 46.93 406100.0 46.47
2020-10-06 47.19 45.26 46.38 45.34 821400.0 44.9
2020-10-05 45.52 42.71 43.54 45.39 345800.0 44.94
2020-10-02 42.99 40.14 40.14 42.84 276700.0 42.42
2020-10-01 40.99 39.63 39.8 40.99 239200.0 40.59
2020-09-30 41.17 39.67 40.5 40.05 302300.0 39.66
2020-09-29 40.95 39.25 40.16 40.33 370100.0 39.93
2020-09-28 40.9 39.35 39.35 40.57 360000.0 40.17
2020-09-25 38.79 37.28 37.32 38.66 267400.0 38.28
2020-09-24 38.58 37.35 37.87 37.67 410900.0 37.3
2020-09-23 39.83 37.7 38.81 37.79 603200.0 37.42
2020-09-22 40.02 38.08 39.3 38.25 304300.0 37.87
2020-09-21 40.76 39.02 40.1 39.29 446900.0 38.9
2020-09-18 42.34 40.92 42.34 41.24 1516900.0 40.84
2020-09-17 42.61 41.01 41.22 42.44 331900.0 42.02
2020-09-16 42.87 41.5 42.1 42.07 330700.0 41.66
2020-09-15 42.65 41.44 42.64 41.98 395800.0 41.57
2020-09-14 43.44 42.04 42.37 42.71 308100.0 42.29
2020-09-11 42.23 41.02 41.8 42.17 322600.0 41.76
2020-09-10 43.01 41.78 42.52 41.84 259700.0 41.43
2020-09-09 43.0 41.54 42.52 42.24 272000.0 41.83
2020-09-08 44.31 42.21 44.31 42.28 252100.0 41.87
2020-09-04 45.85 43.98 45.27 45.28 236000.0 44.84
2020-09-03 46.47 43.94 44.5 44.03 206600.0 43.6
2020-09-02 44.09 43.0 43.31 43.93 143900.0 43.5
2020-09-01 44.15 42.51 42.93 43.44 147300.0 43.01
2020-08-31 44.78 43.43 44.78 43.52 240200.0 43.09
2020-08-28 45.62 44.42 45.62 44.88 184600.0 44.44
2020-08-27 45.64 44.02 44.76 45.15 165100.0 44.71
2020-08-26 45.64 43.79 45.64 43.88 185800.0 43.45
2020-08-25 46.36 45.02 45.74 45.53 228800.0 45.08
2020-08-24 45.5 43.01 43.27 45.46 233400.0 45.01
2020-08-21 43.52 42.26 43.01 42.95 276900.0 42.53
2020-08-20 45.18 42.7 43.56 43.11 318100.0 42.69
2020-08-19 44.99 43.94 44.37 44.37 184700.0 43.93
2020-08-18 45.82 44.0 45.73 44.08 255400.0 43.65
2020-08-17 46.57 45.09 46.08 45.53 264800.0 45.08
2020-08-14 47.02 44.65 44.92 46.36 177000.0 45.91
2020-08-13 46.66 45.41 46.26 45.51 423200.0 45.06
2020-08-12 48.7 45.88 48.7 46.83 231600.0 46.37
2020-08-11 49.7 47.36 47.56 47.44 475400.0 46.97
2020-08-10 47.15 44.97 45.32 46.13 285400.0 45.68
2020-08-07 44.87 41.75 42.0 44.86 332600.0 44.42
2020-08-06 43.13 41.57 42.52 42.43 150600.0 42.01
2020-08-05 42.95 41.91 42.04 42.87 229900.0 42.45
2020-08-04 42.77 41.64 42.6 41.99 211000.0 41.3
2020-08-03 43.05 42.14 42.82 42.46 487200.0 41.76
2020-07-31 44.1 42.08 43.77 42.8 296900.0 42.1
2020-07-30 44.09 41.52 43.32 44.05 279800.0 43.33
2020-07-29 44.81 42.73 43.43 44.81 192100.0 44.07
2020-07-28 43.9 42.99 43.41 43.38 201500.0 42.67
2020-07-27 44.9 43.09 44.9 43.3 227200.0 42.59
2020-07-24 45.57 44.59 44.8 44.65 257800.0 43.92
2020-07-23 45.2 43.72 43.83 44.66 449300.0 43.93
2020-07-22 45.22 42.86 43.14 43.73 634400.0 43.01
2020-07-21 44.92 42.29 42.29 44.76 556300.0 44.03
2020-07-20 42.13 40.99 41.26 41.61 483300.0 40.93
2020-07-17 43.54 41.56 42.92 41.74 219200.0 41.05
2020-07-16 43.87 41.69 42.35 42.8 235300.0 42.1
2020-07-15 43.4 41.2 41.46 43.06 292700.0 42.35
2020-07-14 41.12 39.44 40.88 40.18 233500.0 39.52
2020-07-13 42.03 39.7 41.26 41.15 247200.0 40.47
2020-07-10 40.71 38.78 38.78 40.57 234000.0 39.9
2020-07-09 41.1 38.46 40.49 38.6 381600.0 37.97
2020-07-08 42.2 40.24 41.09 41.1 321800.0 40.43
2020-07-07 42.03 40.84 41.96 41.17 317200.0 40.49
2020-07-06 44.33 41.98 43.37 42.73 378800.0 42.03
2020-07-02 44.21 41.78 43.17 41.98 788900.0 41.29
2020-07-01 43.77 41.31 43.67 41.66 344500.0 40.98
2020-06-30 43.89 42.15 42.57 43.62 369500.0 42.9
2020-06-29 43.52 41.45 41.8 42.88 340000.0 42.18
2020-06-26 43.15 40.82 42.79 41.02 536900.0 40.35
2020-06-25 43.89 41.36 41.56 43.84 375900.0 43.12
2020-06-24 44.32 41.93 44.32 42.04 358100.0 41.35
2020-06-23 46.78 44.72 46.49 45.2 440400.0 44.46
2020-06-22 46.12 44.2 45.23 45.4 295900.0 44.65
2020-06-19 48.17 44.71 47.7 45.77 811500.0 45.02
2020-06-18 47.85 43.77 45.53 46.76 475200.0 45.99
2020-06-17 48.65 46.4 48.2 46.46 505700.0 45.7
2020-06-16 49.38 46.72 48.69 48.05 323100.0 47.26
2020-06-15 46.61 42.65 42.99 45.8 596300.0 45.05
2020-06-12 46.43 43.5 46.02 45.77 649000.0 45.02
2020-06-11 45.19 42.25 43.02 42.83 609400.0 42.13
2020-06-10 51.66 47.1 51.66 47.26 409800.0 46.48
2020-06-09 54.34 50.5 52.11 52.3 493200.0 51.44
2020-06-08 53.44 51.49 53.04 53.1 669700.0 52.23
2020-06-05 53.23 49.67 52.32 50.47 724800.0 49.64
2020-06-04 47.66 44.33 44.88 47.59 1251200.0 46.81
2020-06-03 45.53 43.78 43.78 44.94 696800.0 44.2
2020-06-02 43.81 42.17 43.53 42.42 756300.0 41.72
2020-06-01 43.66 41.95 42.72 42.56 701400.0 41.86
2020-05-29 44.19 42.17 43.65 42.36 1594500.0 41.66
2020-05-28 46.98 44.31 46.98 44.71 867600.0 43.98
2020-05-27 46.37 43.37 44.51 46.3 736600.0 45.54
2020-05-26 43.02 39.99 40.21 42.42 598900.0 41.72
2020-05-22 39.32 37.77 38.75 38.24 322800.0 37.61
2020-05-21 39.25 37.74 38.45 38.77 972600.0 38.13
2020-05-20 38.25 36.37 36.37 38.08 1701300.0 37.45
2020-05-19 37.73 35.48 37.19 35.55 565600.0 34.97
2020-05-18 37.7 34.79 34.8 37.23 890000.0 36.62
2020-05-15 33.28 31.91 32.57 32.56 577300.0 32.03
2020-05-14 33.42 29.51 30.62 33.11 414900.0 32.57
2020-05-13 33.33 30.91 33.13 31.77 581500.0 31.25
2020-05-12 36.63 33.62 36.26 33.68 455000.0 33.13
2020-05-11 37.72 35.75 37.72 36.12 708400.0 35.53
2020-05-08 38.92 37.14 37.25 38.64 517600.0 38.01
2020-05-07 38.11 35.92 35.92 36.25 424100.0 35.65
2020-05-06 38.49 35.52 38.27 35.73 516600.0 35.14
2020-05-05 41.16 38.05 40.52 38.12 485500.0 37.22
2020-05-04 39.72 37.12 38.76 39.11 373100.0 38.19
2020-05-01 41.11 39.27 40.33 39.83 573900.0 38.89
2020-04-30 44.0 41.72 44.0 41.9 585000.0 40.91
2020-04-29 45.01 41.94 42.76 44.81 1045100.0 43.75
2020-04-28 42.65 40.28 40.96 40.88 901900.0 39.91
2020-04-27 39.61 36.6 36.81 39.16 547300.0 38.23
2020-04-24 36.57 34.46 35.8 36.01 662600.0 35.16
2020-04-23 37.1 35.2 36.07 35.24 739100.0 34.41
2020-04-22 36.88 34.52 35.25 35.44 1503900.0 34.6
2020-04-21 33.9 31.79 32.25 33.53 795100.0 32.74
2020-04-20 34.81 31.88 32.46 33.85 888300.0 33.05
2020-04-17 34.13 30.66 30.78 33.74 978300.0 32.94
2020-04-16 32.67 29.21 32.67 29.4 977800.0 28.7
2020-04-15 34.94 32.29 34.94 32.45 435900.0 31.68
2020-04-14 37.95 35.0 36.55 36.02 604100.0 35.17
2020-04-13 39.93 35.56 39.93 36.09 648600.0 35.24
2020-04-09 41.3 38.57 39.72 39.86 1003400.0 38.92
2020-04-08 38.39 36.39 37.11 37.82 872800.0 36.93
2020-04-07 38.01 35.37 36.89 36.43 1513300.0 35.57
2020-04-06 35.21 32.91 34.33 34.46 2843200.0 33.65
2020-04-03 32.43 30.06 31.56 31.13 1057900.0 30.39
2020-04-02 32.44 30.29 30.77 31.74 1134400.0 30.99
2020-04-01 31.6 30.14 31.06 30.7 679900.0 29.97
2020-03-31 34.36 31.92 32.47 32.86 634300.0 32.08
2020-03-30 34.88 31.43 33.58 32.36 845100.0 31.59
2020-03-27 34.88 32.78 33.38 34.13 449400.0 33.32
2020-03-26 35.64 30.95 31.76 35.39 772400.0 34.55
2020-03-25 33.17 29.69 32.13 31.8 1605300.0 31.05
2020-03-24 33.1 30.72 32.13 31.35 669400.0 30.61
2020-03-23 31.1 27.3 30.44 29.62 709100.0 28.92
2020-03-20 33.45 29.51 31.08 30.62 1374100.0 29.9
2020-03-19 31.43 22.02 23.69 30.23 1208900.0 29.52
2020-03-18 29.57 23.08 29.45 24.31 1028500.0 23.74
2020-03-17 32.73 29.01 31.66 30.38 878000.0 29.66
2020-03-16 35.23 30.8 33.55 30.92 735300.0 30.19
2020-03-13 39.79 35.01 37.95 39.67 942600.0 38.73
2020-03-12 37.96 33.78 35.75 35.24 789700.0 34.41
2020-03-11 41.86 38.36 41.3 38.97 636500.0 38.05
2020-03-10 44.26 40.5 42.97 42.67 862500.0 41.66
2020-03-09 45.16 40.37 43.45 40.87 684500.0 39.9
2020-03-06 49.3 46.88 47.1 48.2 539400.0 47.06
2020-03-05 51.82 48.9 51.63 49.5 495200.0 48.33
2020-03-04 53.79 51.52 52.89 53.49 636200.0 52.23
2020-03-03 56.48 52.1 55.7 52.21 591600.0 50.98
2020-03-02 55.93 52.67 53.41 55.79 650200.0 54.47
2020-02-28 54.87 52.58 53.87 53.41 644500.0 52.15
2020-02-27 58.43 55.38 56.59 55.82 394700.0 54.5
2020-02-26 60.35 57.66 59.67 57.88 321700.0 56.51
2020-02-25 61.85 59.21 61.81 59.33 309200.0 57.93
2020-02-24 62.07 61.09 61.97 61.64 373900.0 60.18
2020-02-21 64.94 63.64 64.74 63.84 253900.0 62.33
2020-02-20 65.49 64.51 64.55 65.1 219000.0 63.56
2020-02-19 64.9 64.34 64.6 64.5 188600.0 62.98
2020-02-18 65.41 64.09 64.95 64.33 231000.0 62.81