Wintrust Financial Corporation Depositary Shares Each Representing a 1/1000th Interest in a Share of 6.875% Fixed-Rate Reset Non-Cumulative Perpetual Preferred Stock Series Eのデータ

Wintrust Financial Corporation Depositary Shares Each Representing a 1/1000th Interest in a Share of 6.875% Fixed-Rate Reset Non-Cumulative Perpetual Preferred Stock Series Eの基本情報

名前 Wintrust Financial Corporation Depositary Shares Each Representing a 1/1000th Interest in a Share of 6.875% Fixed-Rate Reset Non-Cumulative Perpetual Preferred Stock Series E
ティッカー WTFCP
国 United States
上場年 nan
セクター Finance

Wintrust Financial Corporation Depositary Shares Each Representing a 1/1000th Interest in a Share of 6.875% Fixed-Rate Reset Non-Cumulative Perpetual Preferred Stock Series Eの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 27.84 27.23 27.8 27.23 25400.0 27.23
2021-02-12 28.02 27.63 28.02 27.75 21200.0 27.75
2021-02-11 28.11 27.9 28.11 27.91 20000.0 27.91
2021-02-10 28.29 27.97 28.29 28.12 20600.0 28.12
2021-02-09 28.24 28.05 28.1 28.24 16500.0 28.24
2021-02-08 28.3 28.02 28.3 28.06 5800.0 28.06
2021-02-05 28.3 28.07 28.28 28.26 8300.0 28.26
2021-02-04 28.29 28.11 28.29 28.27 3700.0 28.27
2021-02-03 28.36 28.14 28.36 28.14 4300.0 28.14
2021-02-02 28.39 28.21 28.32 28.35 9600.0 28.35
2021-02-01 28.33 28.13 28.3 28.24 9700.0 28.24
2021-01-29 28.27 28.02 28.25 28.25 39000.0 28.25
2021-01-28 28.29 27.96 27.96 28.28 11800.0 28.28
2021-01-27 28.0 27.7 28.0 27.91 26500.0 27.91
2021-01-26 28.32 27.99 28.27 28.05 11600.0 28.05
2021-01-25 28.31 28.18 28.31 28.19 4400.0 28.19
2021-01-22 28.32 28.04 28.29 28.32 7500.0 28.32
2021-01-21 28.32 28.08 28.31 28.15 9600.0 28.15
2021-01-20 28.32 28.05 28.05 28.08 14300.0 28.08
2021-01-19 28.31 27.95 28.28 28.01 14100.0 28.01
2021-01-15 28.2 28.07 28.09 28.2 5200.0 28.2
2021-01-14 28.25 27.92 28.18 28.15 11100.0 28.15
2021-01-13 28.18 27.65 27.7 27.99 19400.0 27.99
2021-01-12 28.0 27.37 28.0 27.52 43400.0 27.52
2021-01-11 28.3 27.75 28.3 28.05 8500.0 28.05
2021-01-08 28.4 28.0 28.2 28.35 6700.0 28.35
2021-01-07 28.21 27.7 28.1 28.21 9700.0 28.21
2021-01-06 28.53 27.64 28.53 28.13 16800.0 28.13
2021-01-05 28.61 28.41 28.49 28.58 5600.0 28.58
2021-01-04 28.6 28.29 28.6 28.4 16100.0 28.4
2020-12-31 28.64 28.45 28.61 28.49 40300.0 28.49
2020-12-30 28.62 28.51 28.62 28.61 11700.0 28.61
2020-12-29 28.97 28.76 28.96 28.97 20300.0 28.54
2020-12-28 28.98 28.85 28.85 28.87 8600.0 28.44
2020-12-24 28.89 28.74 28.89 28.79 8100.0 28.36
2020-12-23 28.89 28.72 28.88 28.89 5000.0 28.46
2020-12-22 28.89 28.7 28.89 28.85 8100.0 28.42
2020-12-21 28.89 28.7 28.7 28.89 8000.0 28.46
2020-12-18 28.83 28.7 28.81 28.75 15400.0 28.32
2020-12-17 28.89 28.7 28.89 28.83 20400.0 28.4
2020-12-16 28.82 28.45 28.79 28.8 22200.0 28.37
2020-12-15 28.89 28.53 28.64 28.8 37000.0 28.37
2020-12-14 28.75 28.4 28.68 28.63 10000.0 28.21
2020-12-11 28.68 28.51 28.68 28.6 5600.0 28.18
2020-12-10 28.68 28.59 28.59 28.68 9000.0 28.25
2020-12-09 28.66 28.4 28.52 28.64 12500.0 28.21
2020-12-08 28.52 28.26 28.28 28.52 15900.0 28.1
2020-12-07 28.28 28.11 28.25 28.28 5800.0 27.86
2020-12-04 28.26 28.06 28.08 28.26 17300.0 27.84
2020-12-03 28.08 27.9 27.99 28.08 15200.0 27.66
2020-12-02 27.99 27.85 27.99 27.9 10000.0 27.49
2020-12-01 28.0 27.71 27.75 27.99 15100.0 27.57
2020-11-30 28.0 27.64 28.0 27.66 36400.0 27.25
2020-11-09 27.23 26.81 27.02 27.09 51700.0 26.69
2020-11-06 27.03 26.8 27.03 26.82 9400.0 26.42
2020-11-05 27.06 26.89 27.03 26.99 10800.0 26.59
2020-11-04 26.98 26.7 26.72 26.98 40100.0 26.58
2020-11-03 26.76 26.64 26.73 26.64 11200.0 26.24
2020-11-02 26.75 26.56 26.7 26.7 18000.0 26.3
2020-10-30 26.62 26.36 26.57 26.62 42000.0 26.22
2020-10-29 26.63 26.26 26.44 26.4 34700.0 26.01
2020-10-28 26.77 26.33 26.68 26.33 42200.0 25.94
2020-10-27 26.77 26.64 26.7 26.77 37400.0 26.37
2020-10-26 26.75 26.54 26.75 26.7 23300.0 26.3
2020-10-23 26.75 26.52 26.52 26.75 23300.0 26.35
2020-10-22 26.62 26.41 26.49 26.61 26700.0 26.22
2020-10-21 26.57 26.35 26.57 26.43 40200.0 26.04
2020-10-20 26.5 26.38 26.44 26.5 29900.0 26.11
2020-10-19 26.58 26.3 26.49 26.35 22200.0 25.96
2020-10-16 26.58 26.4 26.45 26.45 165300.0 26.06
2020-10-15 26.45 26.34 26.35 26.43 62200.0 26.04
2020-10-14 26.6 26.34 26.56 26.4 40300.0 26.01
2020-10-13 26.63 26.44 26.58 26.53 15900.0 26.14
2020-10-12 26.64 26.52 26.54 26.58 18300.0 26.19
2020-10-09 26.53 26.44 26.53 26.48 31400.0 26.09
2020-10-08 26.58 26.42 26.45 26.49 62300.0 26.1
2020-10-07 26.5 26.31 26.5 26.45 62800.0 26.06
2020-10-06 26.55 26.37 26.53 26.45 59000.0 26.06
2020-10-05 26.66 26.21 26.65 26.47 164300.0 26.08
2020-10-02 26.63 26.41 26.5 26.63 80300.0 26.23
2020-10-01 26.7 26.4 26.7 26.6 59300.0 26.21
2020-09-30 26.74 26.46 26.74 26.69 68800.0 26.29
2020-09-29 27.21 27.05 27.05 27.21 33800.0 26.1
2020-09-28 27.2 26.87 26.97 27.05 27000.0 25.94
2020-09-25 27.0 26.53 26.6 26.79 42300.0 25.69
2020-09-24 26.97 26.47 26.63 26.54 27500.0 25.45
2020-09-23 26.94 26.42 26.9 26.5 19700.0 25.42
2020-09-22 27.04 26.86 26.9 26.94 26000.0 25.84
2020-09-21 26.85 26.63 26.85 26.84 15500.0 25.74
2020-09-18 27.19 26.96 26.99 26.99 6800.0 25.89
2020-09-17 27.22 26.93 27.2 26.93 12000.0 25.83
2020-09-16 27.3 27.08 27.1 27.25 16700.0 26.14
2020-09-15 27.04 26.88 26.9 27.03 20800.0 25.92
2020-09-14 26.96 26.63 26.63 26.86 5300.0 25.76
2020-09-11 26.95 26.77 26.84 26.89 7600.0 25.79
2020-09-10 26.96 26.8 26.84 26.8 40300.0 25.7
2020-09-09 26.79 26.56 26.56 26.77 14400.0 25.67
2020-09-08 26.66 26.43 26.54 26.6 32500.0 25.51
2020-09-04 26.7 26.45 26.69 26.69 20700.0 25.6
2020-09-03 26.87 26.61 26.87 26.72 23400.0 25.63
2020-09-02 26.86 26.68 26.75 26.86 24800.0 25.76
2020-09-01 26.73 26.59 26.59 26.72 30400.0 25.63
2020-08-31 26.59 26.44 26.5 26.59 34300.0 25.5
2020-08-28 26.67 26.59 26.59 26.59 16000.0 25.5
2020-08-27 26.72 26.64 26.69 26.66 18900.0 25.57
2020-08-26 26.65 26.59 26.6 26.63 15100.0 25.54
2020-08-25 26.68 26.48 26.63 26.61 31400.0 25.52
2020-08-24 26.69 26.55 26.59 26.66 19700.0 25.57
2020-08-21 26.6 26.52 26.59 26.58 9800.0 25.49
2020-08-20 26.6 26.42 26.53 26.57 23300.0 25.48
2020-08-19 26.73 26.44 26.48 26.56 57300.0 25.47
2020-08-18 26.48 26.26 26.39 26.48 39200.0 25.4
2020-08-17 26.39 26.25 26.3 26.36 41100.0 25.28
2020-08-14 26.34 26.03 26.03 26.27 68800.0 25.2
2020-08-13 26.05 25.91 25.94 26.03 277700.0 24.97
2020-08-12 25.93 25.81 25.91 25.89 359300.0 24.83
2020-08-11 25.94 25.81 25.9 25.85 35200.0 24.79
2020-08-10 25.93 25.81 25.88 25.87 68800.0 24.81
2020-08-07 25.84 25.73 25.83 25.83 54600.0 24.77
2020-08-06 25.96 25.8 25.93 25.81 23500.0 24.75
2020-08-05 25.96 25.87 25.96 25.9 27400.0 24.84
2020-08-04 25.94 25.86 25.94 25.9 20600.0 24.84
2020-08-03 25.99 25.84 25.84 25.91 58100.0 24.85
2020-07-31 26.0 25.75 26.0 25.81 33800.0 24.75
2020-07-30 25.93 25.78 25.89 25.87 27000.0 24.81
2020-07-29 25.93 25.84 25.84 25.93 58200.0 24.87
2020-07-28 25.88 25.78 25.85 25.79 17800.0 24.73
2020-07-27 25.9 25.81 25.9 25.83 21900.0 24.77
2020-07-24 25.92 25.78 25.78 25.83 32000.0 24.77
2020-07-23 25.95 25.78 25.82 25.8 137500.0 24.74
2020-07-22 25.94 25.77 25.81 25.84 175500.0 24.78
2020-07-21 25.97 25.84 25.89 25.92 35700.0 24.86
2020-07-20 25.95 25.81 25.9 25.95 11900.0 24.89
2020-07-17 25.97 25.83 25.87 25.97 42100.0 24.91
2020-07-16 25.94 25.46 25.46 25.89 34300.0 24.83
2020-07-15 25.88 25.65 25.86 25.8 24800.0 24.74
2020-07-14 25.76 25.66 25.66 25.71 7100.0 24.66
2020-07-13 25.85 25.67 25.79 25.7 25200.0 24.65
2020-07-10 25.84 25.7 25.84 25.79 35000.0 24.73
2020-07-09 25.95 25.75 25.95 25.79 18600.0 24.73
2020-07-08 25.95 25.81 25.88 25.95 42800.0 24.89
2020-07-07 26.0 25.81 25.93 25.84 39600.0 24.78
2020-07-06 26.05 25.89 25.99 25.95 19900.0 24.89
2020-07-02 26.04 25.9 25.99 25.95 20400.0 24.89
2020-07-01 25.99 25.91 25.91 25.94 25100.0 24.88
2020-06-30 26.27 25.87 26.05 25.99 929900.0 24.93
2020-06-29 26.09 25.93 25.93 25.99 432500.0 24.93
2020-06-26 26.1 25.92 26.1 25.99 42700.0 24.93
2020-06-25 26.12 25.95 26.02 26.07 187700.0 25.0
2020-06-24 26.09 25.8 26.07 26.09 47300.0 25.02
2020-06-23 26.28 25.85 26.14 26.1 74900.0 25.03
2020-06-22 26.12 25.9 25.92 26.1 51400.0 25.03
2020-06-19 25.98 25.81 25.9 25.84 36300.0 24.78
2020-06-18 25.89 25.78 25.81 25.87 30000.0 24.81
2020-06-17 25.98 25.76 25.94 25.8 34300.0 24.74
2020-06-16 25.96 25.75 25.83 25.94 58000.0 24.88
2020-06-15 25.69 25.34 25.53 25.68 61800.0 24.63
2020-06-12 25.79 25.5 25.79 25.62 29200.0 24.57
2020-06-11 25.85 25.42 25.49 25.42 36700.0 24.38
2020-06-10 26.3 26.1 26.2 26.27 33200.0 25.2
2020-06-09 26.39 26.15 26.39 26.3 118700.0 25.22
2020-06-08 26.37 26.25 26.25 26.35 13400.0 25.27
2020-06-05 26.4 26.15 26.4 26.25 169400.0 25.18
2020-06-04 26.2 26.05 26.05 26.07 65900.0 25.0
2020-06-03 26.1 25.96 26.06 26.05 153800.0 24.98
2020-06-02 26.09 25.96 26.09 26.05 269900.0 24.98
2020-06-01 26.05 25.9 25.97 26.0 79700.0 24.94
2020-05-29 26.03 25.81 25.89 25.81 220100.0 24.75
2020-05-28 26.22 25.8 25.8 25.95 27800.0 24.89
2020-05-27 25.97 25.7 25.7 25.95 273800.0 24.89
2020-05-26 25.8 25.35 25.8 25.65 214400.0 24.6
2020-05-22 25.85 25.11 25.11 25.49 63500.0 24.45
2020-05-21 25.28 25.05 25.28 25.11 197600.0 24.08
2020-05-20 25.1 25.03 25.09 25.05 32400.0 24.03
2020-05-19 25.1 24.99 25.0 25.0 77300.0 23.98
2020-05-18 25.1 24.82 24.82 24.97 204600.0 23.95
2020-05-15 24.94 24.75 24.79 24.75 475200.0 23.74
2020-05-14 24.85 24.55 24.82 24.75 372100.0 23.74
2020-05-13 25.04 25.04 25.04 25.04 0.0 24.02
2020-05-12 25.07 25.07 25.07 25.07 0.0 24.04
2020-05-11 25.09 25.09 25.09 25.09 0.0 24.06