Wintrust Financial Corporation Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock Series Dのデータ

Wintrust Financial Corporation Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock Series Dの基本情報

名前 Wintrust Financial Corporation Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock Series D
ティッカー WTFCM
国 United States
上場年 nan
セクター Finance

Wintrust Financial Corporation Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock Series Dの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 27.05 26.6 26.87 26.68 6200.0 26.68
2021-02-12 27.42 26.88 27.13 27.0 11700.0 27.0
2021-02-11 27.57 27.13 27.29 27.13 13400.0 27.13
2021-02-10 27.67 27.25 27.34 27.55 7000.0 27.55
2021-02-09 27.58 27.28 27.5 27.58 2400.0 27.58
2021-02-08 27.75 27.29 27.58 27.29 3500.0 27.29
2021-02-05 27.67 27.38 27.38 27.55 4800.0 27.55
2021-02-04 27.75 27.33 27.35 27.75 4100.0 27.75
2021-02-03 27.66 27.43 27.47 27.43 2800.0 27.43
2021-02-02 27.67 27.52 27.52 27.62 3200.0 27.62
2021-02-01 27.62 27.41 27.41 27.62 2100.0 27.62
2021-01-29 27.85 27.13 27.45 27.65 12300.0 27.65
2021-01-28 27.54 27.09 27.09 27.54 5500.0 27.54
2021-01-27 27.77 26.92 27.18 26.92 7400.0 26.92
2021-01-26 27.84 27.32 27.84 27.33 2500.0 27.33
2021-01-25 27.55 27.29 27.29 27.55 3200.0 27.55
2021-01-22 27.77 27.19 27.23 27.54 12700.0 27.54
2021-01-21 27.8 27.45 27.45 27.8 8600.0 27.8
2021-01-20 27.8 27.04 27.04 27.77 3400.0 27.77
2021-01-19 27.69 27.05 27.2 27.69 7200.0 27.69
2021-01-15 27.48 27.15 27.44 27.48 5900.0 27.48
2021-01-14 27.44 27.11 27.15 27.24 7100.0 27.24
2021-01-13 27.37 26.5 26.53 27.1 4100.0 27.1
2021-01-12 26.65 26.24 26.24 26.53 10200.0 26.53
2021-01-11 27.26 26.49 27.26 26.7 11500.0 26.7
2021-01-08 27.6 26.81 27.6 27.39 5200.0 27.39
2021-01-07 27.49 26.76 26.92 27.0 6200.0 27.0
2021-01-06 27.48 26.99 27.48 27.0 6900.0 27.0
2021-01-05 28.15 27.48 27.74 27.54 9700.0 27.54
2021-01-04 28.26 27.41 27.54 27.66 5400.0 27.66
2020-12-31 28.33 28.04 28.09 28.04 7200.0 28.04
2020-12-30 28.32 27.99 27.99 28.31 4100.0 28.31
2020-12-29 28.45 28.1 28.2 28.45 2200.0 28.04
2020-12-28 28.34 28.0 28.14 28.19 4300.0 27.78
2020-12-24 28.43 27.98 28.32 28.05 6000.0 27.65
2020-12-23 28.69 28.38 28.45 28.4 2400.0 27.99
2020-12-22 28.7 28.1 28.67 28.68 8000.0 28.27
2020-12-21 28.71 28.25 28.45 28.44 6400.0 28.03
2020-12-18 28.77 27.8 28.21 28.57 7700.0 28.15
2020-12-17 28.27 28.0 28.0 28.25 7500.0 27.84
2020-12-16 27.99 27.85 27.94 27.98 8400.0 27.58
2020-12-15 28.0 27.65 27.65 28.0 5400.0 27.6
2020-12-14 27.66 27.21 27.21 27.66 6100.0 27.26
2020-12-11 28.1 27.15 27.58 27.8 3700.0 27.4
2020-12-10 28.09 27.82 27.82 27.82 1400.0 27.42
2020-12-09 28.09 27.58 27.58 27.98 5800.0 27.58
2020-12-08 28.1 27.65 27.8 28.1 9900.0 27.7
2020-12-07 27.86 26.76 26.76 27.76 5900.0 27.36
2020-12-04 27.85 27.32 27.32 27.85 6300.0 27.45
2020-12-03 27.69 26.76 26.76 27.68 1800.0 27.28
2020-12-02 27.75 26.99 27.75 27.74 2800.0 27.34
2020-12-01 27.57 26.88 27.05 27.57 4700.0 27.17
2020-11-30 27.39 27.1 27.28 27.34 9300.0 26.95
2020-11-27 27.9 26.66 27.9 27.12 10500.0 26.73
2020-11-25 27.6 27.34 27.34 27.58 2600.0 27.18
2020-11-24 27.8 27.55 27.8 27.55 4900.0 27.15
2020-11-23 27.9 27.23 27.9 27.44 5200.0 27.04
2020-11-20 27.79 26.69 27.44 27.21 4900.0 26.82
2020-11-19 27.8 27.43 27.43 27.8 4500.0 27.4
2020-11-18 27.8 27.31 27.31 27.8 4800.0 27.4
2020-11-17 28.09 26.89 27.25 27.75 9600.0 27.35
2020-11-16 27.9 27.14 27.38 27.6 14200.0 27.2
2020-11-13 27.58 26.31 26.95 27.48 18100.0 27.08
2020-11-12 26.98 26.26 26.67 26.9 13700.0 26.51
2020-11-11 26.7 26.36 26.45 26.36 8700.0 25.98
2020-11-10 26.74 26.28 26.28 26.59 6800.0 26.21
2020-11-09 26.95 25.97 26.19 26.74 7100.0 26.35
2020-11-06 26.76 25.85 26.41 26.2 3300.0 25.83
2020-11-05 26.82 26.46 26.72 26.58 2500.0 26.2
2020-11-04 26.5 26.2 26.24 26.29 8600.0 25.91
2020-11-03 26.38 25.9 26.09 25.93 5500.0 25.56
2020-11-02 26.29 25.86 26.08 26.12 9700.0 25.74
2020-10-30 26.13 25.76 25.76 26.13 12200.0 25.75
2020-10-29 26.01 25.71 25.94 25.73 4600.0 25.36
2020-10-28 26.05 25.75 26.05 25.96 17600.0 25.59
2020-10-27 26.06 25.42 25.51 25.9 20400.0 25.53
2020-10-26 25.83 25.55 25.67 25.68 11700.0 25.31
2020-10-23 25.81 25.63 25.65 25.65 29600.0 25.28
2020-10-22 25.7 25.52 25.53 25.67 16000.0 25.3
2020-10-21 25.96 25.35 25.96 25.52 7500.0 25.15
2020-10-20 25.98 25.51 25.88 25.6 9200.0 25.23
2020-10-19 25.74 25.38 25.61 25.51 12000.0 25.14
2020-10-16 25.84 25.63 25.67 25.63 39100.0 25.26
2020-10-15 25.75 25.6 25.65 25.65 26500.0 25.28
2020-10-14 25.8 25.61 25.66 25.66 11900.0 25.29
2020-10-13 25.71 25.55 25.6 25.65 13400.0 25.28
2020-10-12 25.8 25.38 25.65 25.6 13400.0 25.23
2020-10-09 25.72 25.59 25.65 25.65 10700.0 25.28
2020-10-08 25.8 25.53 25.65 25.65 12700.0 25.28
2020-10-07 25.8 25.62 25.71 25.65 8400.0 25.28
2020-10-06 25.76 25.27 25.68 25.6 22000.0 25.23
2020-10-05 25.67 25.58 25.61 25.65 14900.0 25.28
2020-10-02 25.75 25.52 25.68 25.65 12700.0 25.28
2020-10-01 25.76 25.52 25.62 25.69 18600.0 25.32
2020-09-30 25.89 25.52 25.8 25.65 16700.0 25.28
2020-09-29 26.05 25.9 25.91 26.05 4500.0 25.27
2020-09-28 25.99 25.81 25.88 25.93 7300.0 25.15
2020-09-25 25.84 25.43 25.43 25.79 7700.0 25.02
2020-09-24 25.78 25.51 25.67 25.68 4800.0 24.91
2020-09-23 25.97 25.42 25.97 25.59 15100.0 24.82
2020-09-22 25.87 25.59 25.71 25.8 14300.0 25.03
2020-09-21 25.85 25.67 25.67 25.85 4000.0 25.07
2020-09-18 25.93 25.61 25.84 25.65 15700.0 24.88
2020-09-17 25.94 25.54 25.89 25.67 15300.0 24.9
2020-09-16 26.1 25.79 25.86 25.92 14300.0 25.14
2020-09-15 26.07 25.78 25.99 25.82 7500.0 25.05
2020-09-14 26.0 25.4 25.65 25.98 6200.0 25.2
2020-09-11 26.0 25.68 25.74 25.76 4100.0 24.99
2020-09-10 26.0 25.55 25.55 25.84 12800.0 25.07
2020-09-09 25.86 25.39 25.57 25.6 10900.0 24.83
2020-09-08 25.89 25.45 25.85 25.45 7800.0 24.69
2020-09-04 25.96 25.61 25.96 25.69 5100.0 24.92
2020-09-03 26.0 25.81 25.94 26.0 4200.0 25.22
2020-09-02 26.1 25.96 26.01 25.97 12400.0 25.19
2020-09-01 26.09 26.0 26.09 26.0 9500.0 25.22
2020-08-31 26.1 25.96 26.1 26.04 14800.0 25.26
2020-08-28 26.2 25.94 25.94 25.98 3000.0 25.2
2020-08-27 26.04 25.84 26.01 26.04 5400.0 25.26
2020-08-26 26.14 25.9 26.0 26.0 12700.0 25.22
2020-08-25 26.2 25.57 25.57 26.06 10100.0 25.28
2020-08-24 26.25 25.4 25.4 25.9 36200.0 25.12
2020-08-21 25.48 25.25 25.48 25.41 9800.0 24.64
2020-08-20 25.47 25.28 25.4 25.44 11900.0 24.68
2020-08-19 25.38 25.2 25.23 25.34 29100.0 24.58
2020-08-18 25.62 25.2 25.31 25.31 30400.0 24.55
2020-08-17 25.7 25.32 25.7 25.42 18700.0 24.66
2020-08-14 25.71 25.33 25.58 25.46 13500.0 24.7
2020-08-13 25.7 25.42 25.58 25.45 15300.0 24.69
2020-08-12 25.44 25.29 25.29 25.43 12200.0 24.67
2020-08-11 25.5 25.21 25.5 25.21 19100.0 24.46
2020-08-10 25.52 25.2 25.5 25.32 10200.0 24.56
2020-08-07 25.41 25.24 25.39 25.31 8700.0 24.55
2020-08-06 25.87 25.2 25.86 25.37 15000.0 24.61
2020-08-05 26.02 25.77 25.77 26.0 7700.0 25.22
2020-08-04 26.0 25.54 25.81 26.0 5700.0 25.22
2020-08-03 25.97 25.82 25.82 25.97 4600.0 25.19
2020-07-31 25.85 25.43 25.45 25.85 15400.0 25.08
2020-07-30 25.75 25.16 25.33 25.46 7000.0 24.7
2020-07-29 25.58 25.12 25.12 25.33 8800.0 24.57
2020-07-28 25.25 25.06 25.25 25.18 21600.0 24.43
2020-07-27 25.8 25.13 25.55 25.13 14700.0 24.38
2020-07-24 25.85 25.17 25.67 25.17 21800.0 24.42
2020-07-23 25.85 25.25 25.66 25.27 5700.0 24.51
2020-07-22 25.48 25.25 25.4 25.27 6500.0 24.51
2020-07-21 25.53 25.21 25.48 25.21 5400.0 24.46
2020-07-20 25.68 25.1 25.53 25.17 20100.0 24.42
2020-07-17 25.68 25.43 25.43 25.5 1600.0 24.74
2020-07-16 25.85 25.45 25.6 25.85 10600.0 25.08
2020-07-15 25.85 25.5 25.85 25.58 7200.0 24.81
2020-07-14 25.75 25.5 25.58 25.5 10500.0 24.74
2020-07-13 25.75 25.45 25.63 25.75 10200.0 24.98
2020-07-10 25.64 25.2 25.35 25.55 7200.0 24.79
2020-07-09 25.75 25.2 25.41 25.55 6000.0 24.79
2020-07-08 25.75 25.4 25.6 25.73 20700.0 24.96
2020-07-07 25.75 25.49 25.5 25.75 10100.0 24.98
2020-07-06 25.75 25.35 25.54 25.75 5800.0 24.98
2020-07-02 25.6 25.21 25.21 25.35 7900.0 24.59
2020-07-01 25.7 25.17 25.17 25.6 10100.0 24.83
2020-06-30 25.7 24.62 24.75 25.7 32300.0 24.93
2020-06-29 25.27 24.88 25.15 24.88 16900.0 23.74
2020-06-26 25.41 24.81 25.04 25.29 17200.0 24.13
2020-06-25 25.32 24.9 25.27 25.19 4700.0 24.04
2020-06-24 25.34 24.84 25.22 25.34 11300.0 24.18
2020-06-23 25.3 25.01 25.05 25.26 16200.0 24.1
2020-06-22 25.26 24.8 25.03 25.06 8900.0 23.91
2020-06-19 25.28 24.5 24.5 25.06 12400.0 23.91
2020-06-18 24.99 24.64 24.64 24.99 6000.0 23.84
2020-06-17 24.93 24.61 24.74 24.61 7600.0 23.48
2020-06-16 24.8 24.29 24.3 24.51 14300.0 23.38
2020-06-15 24.34 23.85 23.85 24.08 21200.0 22.97
2020-06-12 24.54 23.85 24.41 24.0 9700.0 22.9
2020-06-11 25.1 23.6 24.89 23.98 46200.0 22.88
2020-06-10 25.38 24.87 25.06 25.21 95300.0 24.05
2020-06-09 25.4 25.1 25.18 25.2 14700.0 24.04
2020-06-08 25.19 25.0 25.0 25.13 14200.0 23.98
2020-06-05 25.1 24.92 25.1 24.94 21000.0 23.8
2020-06-04 25.05 24.55 24.75 24.94 57700.0 23.8
2020-06-03 24.75 24.58 24.66 24.65 47600.0 23.52
2020-06-02 24.73 24.48 24.68 24.63 68800.0 23.5
2020-06-01 24.64 24.27 24.35 24.55 16000.0 23.42
2020-05-29 24.69 24.19 24.53 24.41 10900.0 23.29
2020-05-28 25.0 24.12 24.72 24.48 73400.0 23.36
2020-05-27 25.05 24.3 24.42 24.77 43900.0 23.64
2020-05-26 24.8 24.28 24.51 24.37 36200.0 23.25
2020-05-22 24.42 24.11 24.4 24.3 17300.0 23.18
2020-05-21 24.53 24.26 24.5 24.32 15300.0 23.2
2020-05-20 24.53 24.19 24.19 24.32 8800.0 23.2
2020-05-19 24.5 24.02 24.5 24.43 11400.0 23.31
2020-05-18 24.53 23.88 23.88 24.4 19700.0 23.28
2020-05-15 25.05 23.8 25.05 24.05 7200.0 22.95
2020-05-14 24.19 22.66 24.0 24.15 7500.0 23.04
2020-05-13 24.62 23.97 24.6 24.08 28100.0 22.97
2020-05-12 25.57 24.3 24.73 24.48 12200.0 23.36
2020-05-11 24.72 24.49 24.68 24.68 22300.0 23.55
2020-05-08 24.82 24.69 24.8 24.69 26600.0 23.56
2020-05-07 24.98 24.64 24.88 24.75 43600.0 23.61
2020-05-06 25.14 24.01 24.85 25.0 25200.0 23.85
2020-05-05 25.17 25.11 25.17 25.17 53000.0 24.01
2020-05-04 25.23 24.9 25.16 25.23 12000.0 24.07
2020-05-01 25.18 25.0 25.16 25.16 7800.0 24.0
2020-04-30 25.25 25.0 25.1 25.23 21000.0 24.07
2020-04-29 25.25 25.0 25.2 25.04 12700.0 23.89
2020-04-28 25.49 25.05 25.49 25.2 12000.0 24.04
2020-04-27 25.85 25.13 25.81 25.5 121600.0 24.32
2020-04-24 26.54 25.07 26.54 25.07 3200.0 23.92
2020-04-23 25.57 24.85 24.85 25.27 4800.0 24.11
2020-04-22 25.38 24.9 24.91 24.95 7400.0 23.8
2020-04-21 25.17 24.8 24.95 24.9 6700.0 23.76
2020-04-20 25.4 24.99 25.02 25.4 5300.0 24.23
2020-04-17 25.49 24.98 25.48 25.39 11500.0 24.22
2020-04-16 24.99 24.1 24.25 24.99 13700.0 23.84
2020-04-15 25.47 24.02 25.37 24.43 10400.0 23.31
2020-04-14 25.5 24.64 24.64 25.28 3000.0 24.12
2020-04-13 25.25 24.4 24.46 25.25 12000.0 24.09
2020-04-09 25.64 24.55 24.97 24.6 54600.0 23.47
2020-04-08 25.25 24.65 24.66 24.73 6000.0 23.59
2020-04-07 25.63 23.47 23.47 24.65 5900.0 23.52
2020-04-06 24.31 23.4 23.83 23.81 10300.0 22.72
2020-04-03 22.37 21.02 22.1 22.34 6000.0 21.31
2020-04-02 23.82 21.45 22.25 22.6 14300.0 21.56
2020-04-01 24.24 21.49 23.0 23.92 14000.0 22.82
2020-03-31 24.32 23.0 24.17 24.32 22800.0 23.2
2020-03-30 24.36 23.03 24.36 23.06 6900.0 21.61
2020-03-27 25.27 22.53 24.01 24.06 20700.0 22.55
2020-03-26 25.2 23.5 23.5 25.2 11500.0 23.62
2020-03-25 24.74 21.36 21.36 23.5 11500.0 22.02
2020-03-24 21.5 20.5 21.25 21.2 10800.0 19.87
2020-03-23 21.87 18.56 21.01 19.5 24600.0 18.27
2020-03-20 22.8 18.65 18.65 22.73 15700.0 21.3
2020-03-19 19.8 14.74 15.76 18.04 29800.0 16.9
2020-03-18 21.25 13.27 21.25 16.48 29300.0 15.44
2020-03-17 23.19 20.38 23.0 20.48 24700.0 19.19
2020-03-16 25.05 21.56 25.05 21.56 30800.0 20.2
2020-03-13 26.04 25.0 25.01 25.18 11900.0 23.6
2020-03-12 26.5 25.01 25.65 25.01 21700.0 23.44
2020-03-11 26.87 26.41 26.66 26.62 6500.0 24.95
2020-03-10 27.35 26.32 26.4 27.35 9400.0 25.63
2020-03-09 27.64 25.66 25.66 27.63 12800.0 25.89
2020-03-06 28.38 27.5 27.73 28.26 12300.0 26.48
2020-03-05 28.4 28.1 28.4 28.19 4300.0 26.42
2020-03-04 28.39 27.77 27.8 28.39 3500.0 26.61
2020-03-03 28.11 27.04 27.63 27.51 19000.0 25.78
2020-03-02 27.49 26.46 26.81 27.28 39100.0 25.56
2020-02-28 29.25 25.55 25.7 26.6 32800.0 24.93
2020-02-27 29.11 28.4 28.56 28.4 3200.0 26.61
2020-02-26 29.42 28.5 28.97 29.04 11800.0 27.22
2020-02-25 30.57 28.36 30.57 29.87 7100.0 27.99
2020-02-24 30.29 29.7 29.89 29.75 5700.0 27.88
2020-02-21 30.39 29.98 30.38 29.98 5800.0 28.1
2020-02-20 30.32 29.66 30.15 30.29 4100.0 28.39
2020-02-19 30.61 29.9 30.24 29.9 9600.0 28.02
2020-02-18 30.53 29.83 29.83 30.53 2500.0 28.61